富邦金 (2881)-永豐金-三重券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
71.2
漲跌
▼0.3
漲幅
-0.42%
成交量
15,014張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－永豐金-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-三重券商分點個股進出
永豐金-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	71.13	34	71.27	71.20	-34	15,585	-0.22%
2024/05/13	1	71.60	22	71.49	71.50	-21	15,535	-0.14%
2024/05/10	35	71.06	11.1	71.33	71.80	23.9	15,359	0.16%
2024/05/09	10.1	70.10	4.2	70.21	69.90	5.9	14,925	0.04%
2024/05/08	0	69.65	40	69.90	69.90	-40	14,769	-0.27%
2024/05/07	10	70.20	32.1	69.90	69.90	-22.1	14,815	-0.15%
2024/05/06	51	69.80	2.6	69.88	70.00	48.4	14,722	0.33%
2024/05/03	1	69.40	4.1	69.34	69.00	-3.1	14,643	-0.02%
2024/05/02	6	69.47	50.1	69.38	69.00	-44	14,623	-0.30%
2024/04/30	21.3	69.63	2	69.40	69.10	19.3	14,584	0.13%
2024/04/29	2.1	69.18	5	69.06	69.40	-2.9	14,502	-0.02%
2024/04/26	3	67.60	61.6	67.50	67.60	-58.5	14,280	-0.41%
2024/04/25	1.3	66.46	0	0.00	66.40	1.3	14,183	0.01%
2024/04/24	1	67.00	40.1	67.05	66.80	-39	14,297	-0.27%
2024/04/23	20.6	66.65	0	0.00	66.30	20.6	14,674	0.14%
2024/04/22	3	66.17	5.7	66.09	66.20	-2.7	14,818	-0.02%
2024/04/19	38.5	65.30	5	65.00	65.00	33.5	14,682	0.23%
2024/04/18	4.4	66.02	4	66.30	66.30	0.4	14,312	0.00%
2024/04/17	13.2	65.73	41	66.02	66.00	-27.8	14,158	-0.20%
2024/04/16	39.2	66.04	11	66.44	65.70	28.2	14,009	0.20%
2024/04/15	9.1	67.21	3.6	67.48	67.40	5.5	13,715	0.04%
2024/04/12	13.3	67.96	0	0.00	67.80	13.3	13,827	0.10%
2024/04/11	22.1	68.75	9.3	68.41	68.40	12.8	13,737	0.09%
2024/04/10	2	69.60	1	69.20	69.20	1	13,540	0.01%
2024/04/09	0	69.40	30.1	69.91	70.00	-30.1	13,590	-0.22%
2024/04/08	21	68.81	0	68.70	68.70	21	13,482	0.16%
2024/04/03	4	68.90	1.1	68.63	68.60	2.9	13,479	0.02%
2024/04/02	11	69.47	0	0.00	69.50	11	13,362	0.08%
2024/04/01	1.1	69.41	10	69.60	69.50	-8.9	13,371	-0.07%
2024/03/29	1	69.30	1	69.70	69.70	0	13,366	0.00%
2024/03/28	0	69.40	1	69.40	69.30	-1	13,306	-0.01%
2024/03/27	25	69.68	0.2	69.70	69.80	24.8	13,244	0.19%
2024/03/26	10	69.30	22.1	69.26	69.60	-12.1	13,283	-0.09%
2024/03/25	1.3	69.31	0.2	69.30	69.00	1.1	13,373	0.01%
2024/03/22	3	69.63	1.2	69.50	69.60	1.8	13,255	0.01%
2024/03/21	10	70.10	21.5	70.49	70.70	-11.5	13,122	-0.09%
2024/03/20	0	69.67	15	69.61	69.60	-15	13,290	-0.11%
2024/03/19	13	69.00	5.1	69.86	69.80	7.9	13,945	0.06%
2024/03/18	20.5	69.87	4	69.40	69.50	16.5	13,834	0.12%
2024/03/15	13.2	69.82	5.1	69.89	69.60	8.1	13,747	0.06%
2024/03/14	6	70.45	3.1	70.24	70.70	2.9	13,274	0.02%
2024/03/13	0	0.00	11	69.40	69.90	-11	13,016	-0.08%
2024/03/12	12.1	69.75	20.1	69.40	69.70	-8	13,025	-0.06%
2024/03/11	11.1	69.39	0.4	69.15	69.20	10.7	12,911	0.08%
2024/03/08	35.4	68.67	11.2	68.86	69.20	24.2	12,838	0.19%
2024/03/07	35	68.10	8.2	68.00	68.10	26.8	12,575	0.21%
2024/03/06	20.1	67.55	22	67.35	67.30	-1.9	12,463	-0.02%
2024/03/05	15	67.33	5	67.24	67.30	10	12,754	0.08%
2024/03/04	0	67.40	20	67.40	67.40	-20	12,816	-0.16%
2024/03/01	20.5	67.31	0	0.00	67.40	20.5	12,878	0.16%
2024/02/29	10	67.80	4.1	67.75	68.00	6	12,846	0.05%
2024/02/27	20	66.90	2.1	67.00	66.90	17.9	12,588	0.14%
2024/02/26	2	66.90	0.2	66.50	66.90	1.9	12,529	0.01%
2024/02/23	0	0.00	16.3	66.67	66.60	-16.3	12,538	-0.13%
2024/02/22	0	0.00	14	66.47	66.50	-14	12,925	-0.11%
2024/02/21	1	66.10	11.1	66.32	66.30	-10.1	13,007	-0.08%
2024/02/20	11	65.98	6.3	66.38	66.50	4.8	13,092	0.04%
2024/02/19	11.1	66.26	2.3	66.03	66.10	8.8	13,089	0.07%
2024/02/16	20.1	65.70	2.7	65.77	65.90	17.3	13,316	0.13%
2024/02/15	1	65.50	4	65.53	65.30	-3	13,218	-0.02%
2024/02/05	10	64.90	3.5	64.69	64.70	6.5	12,987	0.05%
2024/02/02	0	64.60	0	0.00	64.90	0	12,851	0.00%
2024/02/01	20	64.65	2	64.70	64.80	18	12,788	0.14%
2024/01/31	1	64.40	0	0.00	64.50	1	12,743	0.01%
2024/01/30	0	64.50	2	64.85	64.30	-2	12,664	-0.02%
2024/01/29	0	64.60	40.5	64.80	64.80	-40.5	12,620	-0.32%
2024/01/26	4	64.85	4.3	64.86	64.80	-0.3	12,633	0.00%
2024/01/25	0	64.35	0	0.00	64.60	0	12,627	0.00%
2024/01/24	0.4	64.10	2	64.15	64.40	-1.6	12,680	-0.01%
2024/01/22	4	63.50	4	63.47	63.20	0	12,692	0.00%
2024/01/19	2	63.10	0	0.00	63.00	2	12,624	0.02%
2024/01/18	8.5	61.95	4	62.30	62.30	4.5	12,575	0.04%
2024/01/17	10.4	62.51	1	62.60	62.30	9.4	12,378	0.08%
2024/01/16	7	63.39	4	63.20	63.20	3	12,011	0.03%
2024/01/15	0.1	64.20	0	0.00	64.10	0.1	11,979	0.00%
2024/01/12	18	64.04	2	64.10	64.10	16	12,266	0.13%
2024/01/11	0.2	63.90	0	63.90	63.90	0.2	12,340	0.00%
2024/01/10	0	63.87	5.1	63.86	64.00	-5.1	12,641	-0.04%
2024/01/09	1	64.00	1	64.30	64.00	0	12,669	0.00%
2024/01/08	1	64.00	1	64.90	64.10	0	12,707	0.00%
2024/01/05	1.1	63.21	0	0.00	63.20	1.1	12,586	0.01%
2024/01/04	19	63.42	0	0.00	63.50	19	12,612	0.15%
2024/01/03	28	63.44	2	63.30	63.70	26	12,742	0.20%
2024/01/02	10.3	64.39	0.9	64.35	64.60	9.4	12,604	0.07%
2023/12/29	0.1	64.60	5.3	64.50	64.80	-5.2	12,693	-0.04%
2023/12/28	11	64.78	0.3	64.50	64.90	10.7	12,834	0.08%
2023/12/27	0	64.35	0	0.00	64.60	0	12,812	0.00%
2023/12/26	1	64.10	0	0.00	64.30	1	12,796	0.01%
2023/12/25	1	63.60	1	63.70	63.70	0	12,845	0.00%
2023/12/22	0.3	63.50	0	0.00	63.50	0.3	12,920	0.00%
2023/12/21	0	63.52	0	63.40	63.40	0	13,057	0.00%
2023/12/20	3	63.70	0.3	64.00	63.60	2.7	13,042	0.02%
2023/12/19	25.2	64.11	0	0.00	63.90	25.2	13,026	0.19%
2023/12/18	1.2	64.30	0	0.00	64.50	1.2	13,092	0.01%
2023/12/15	0.3	64.87	19.7	65.10	65.10	-19.4	13,080	-0.15%
2023/12/14	0.3	64.00	82.4	64.34	65.20	-82.1	12,662	-0.65%
2023/12/13	0	62.93	30.3	62.70	62.90	-30.3	11,823	-0.26%
2023/12/12	5	62.80	0	0.00	63.10	5	11,987	0.04%
2023/12/11	0.1	62.90	0.1	62.90	62.90	0	11,981	0.00%
2023/12/08	8	63.08	11.1	62.90	63.20	-3.1	11,956	-0.03%
2023/12/07	7	62.86	0	0.00	63.20	7	11,888	0.06%
2023/12/06	25	63.70	0	0.00	63.80	25	11,678	0.21%
2023/12/05	0	64.00	0	0.00	64.10	0	11,639	0.00%
2023/12/04	0.1	63.90	2	63.90	64.40	-1.9	11,562	-0.02%
2023/12/01	0.2	64.00	0	0.00	63.80	0.2	11,614	0.00%
2023/11/30	0.2	63.90	1.3	63.84	64.40	-1	11,635	-0.01%
2023/11/29	1	64.00	0	0.00	63.70	1	11,359	0.01%
2023/11/28	0	63.85	21	63.75	63.90	-21	11,377	-0.18%
2023/11/27	0	63.74	1	64.20	63.50	-1	11,505	-0.01%
2023/11/24	0.5	63.94	8.3	63.93	63.90	-7.8	11,496	-0.07%
2023/11/22	6.3	64.48	6.1	64.37	64.60	0.3	11,573	0.00%
2023/11/21	14	64.44	56.7	64.63	64.90	-42.7	11,556	-0.37%
2023/11/20	3.1	63.17	0.1	63.10	63.50	3	11,121	0.03%
2023/11/17	1	62.80	8	63.03	63.20	-7	11,019	-0.06%
2023/11/16	0	62.70	0	0.00	62.90	0	10,907	0.00%
2023/11/15	0	62.22	25.5	62.44	62.70	-25.5	10,849	-0.24%
2023/11/14	1.5	61.57	0	0.00	61.70	1.5	10,586	0.01%
2023/11/13	1	61.69	4	61.65	61.70	-3	10,655	-0.03%
2023/11/10	0	61.40	1.7	61.40	61.50	-1.6	10,782	-0.02%
2023/11/09	0	61.50	0	0.00	61.70	0	11,043	0.00%
2023/11/08	0	61.30	0	0.00	61.70	0	11,345	0.00%
2023/11/07	0.2	61.21	4	61.30	61.50	-3.8	11,421	-0.03%
2023/11/06	0	61.38	0.1	61.40	61.50	-0.1	11,533	0.00%
2023/11/03	15	61.23	0.5	61.04	61.30	14.5	11,525	0.13%
2023/11/02	0.2	60.77	2.4	60.85	60.90	-2.2	11,606	-0.02%
2023/11/01	11.1	60.01	1.5	60.00	60.00	9.7	11,598	0.08%
2023/10/31	2	59.95	0.1	60.00	60.10	1.9	11,596	0.02%
2023/10/30	0.2	60.00	1	59.90	59.80	-0.8	11,953	-0.01%
2023/10/27	0.1	60.00	0	0.00	60.30	0.1	12,134	0.00%
2023/10/26	11.1	59.68	0	0.00	59.60	11.1	12,483	0.09%
2023/10/25	1	60.20	0.1	60.25	60.00	0.9	12,502	0.01%
2023/10/24	2	59.90	3	59.97	59.90	-1	12,831	-0.01%
2023/10/23	1.3	59.92	1	59.70	59.90	0.3	12,972	0.00%
2023/10/20	7.3	59.78	5	60.10	60.70	2.3	12,837	0.02%
2023/10/19	1	61.00	2	61.10	61.00	-1	12,622	-0.01%
2023/10/18	1.1	61.01	0	0.00	61.40	1.1	12,692	0.01%
2023/10/17	1.6	61.03	2	61.00	61.30	-0.4	12,598	0.00%
2023/10/16	10.2	60.82	4	61.00	61.00	6.2	13,008	0.05%
2023/10/13	10.2	60.82	1.2	60.79	60.90	9	13,435	0.07%
2023/10/12	3	61.20	0	0.00	61.70	3	13,830	0.02%
2023/10/11	0.1	61.30	1	61.30	61.60	-0.9	13,883	-0.01%
2023/10/06	0	60.85	0	0.00	60.70	0	13,848	0.00%
2023/10/05	0	60.00	0	0.00	60.50	0	14,091	0.00%
2023/10/04	6.2	59.87	1	60.00	59.70	5.2	14,204	0.04%
2023/10/03	1.4	60.47	1	60.40	60.50	0.4	14,058	0.00%
2023/10/02	2.1	60.80	0	0.00	60.80	2.1	14,187	0.01%
2023/09/28	0.1	61.10	0	0.00	60.70	0.1	14,444	0.00%
2023/09/27	1.2	60.35	0	0.00	60.60	1.2	14,373	0.01%
2023/09/26	4.6	60.61	3	60.60	60.60	1.6	14,355	0.01%
2023/09/25	0.1	61.20	0	0.00	61.30	0.1	14,201	0.00%
2023/09/22	6.4	61.14	0	0.00	61.00	6.4	14,276	0.04%
2023/09/21	6.1	61.47	0	0.00	61.40	6.1	14,252	0.04%
2023/09/20	0	62.31	0	0.00	62.10	0	14,145	0.00%
2023/09/19	0.1	62.63	7	62.76	62.60	-6.9	14,108	-0.05%
2023/09/18	0	62.60	0	62.70	62.80	0	14,238	0.00%
2023/09/15	0	62.93	0	0.00	62.50	0	14,283	0.00%
2023/09/14	0.1	62.68	2	62.90	62.90	-1.9	14,131	-0.01%
2023/09/13	1	62.30	0	0.00	62.40	1	14,265	0.01%
2023/09/12	1	61.90	130	61.98	62.10	-129	14,457	-0.89%	大賣/鉅額交易
2023/09/11	2	61.70	0	0.00	61.90	2	14,442	0.01%
2023/09/08	0.1	61.70	13	61.70	61.80	-12.9	14,636	-0.09%
2023/09/07	15.1	61.38	0	0.00	61.20	15.1	14,888	0.10%
2023/09/06	6.3	61.64	0	0.00	61.40	6.3	14,932	0.04%
2023/09/05	6.1	61.90	1	61.71	61.80	5	14,867	0.03%
2023/09/04	0	62.40	0.5	62.50	62.20	-0.5	15,154	0.00%
2023/09/01	2.5	64.70	0	0.00	64.80	2.5	15,252	0.02%
2023/08/31	1.8	64.00	0	0.00	63.60	1.8	15,202	0.01%
2023/08/30	2.1	64.59	14	64.31	64.50	-11.9	15,332	-0.08%
2023/08/29	0	0.00	1	64.20	64.40	-1	15,360	-0.01%
2023/08/28	13	63.68	7	63.86	64.10	6	15,470	0.04%
2023/08/25	0	0.00	1	63.10	62.80	-1	15,792	-0.01%
2023/08/24	0	63.20	0	0.00	63.30	0	15,792	0.00%
2023/08/22	5	62.72	0	62.90	62.80	5	15,989	0.03%
2023/08/21	1	63.10	1	63.20	63.10	0	16,090	0.00%
2023/08/18	1	62.30	0	0.00	62.40	1	16,100	0.01%
2023/08/17	3	61.73	0	0.00	62.50	3	16,188	0.02%
2023/08/16	46.3	62.78	11.9	62.74	62.50	34.4	16,093	0.21%
2023/08/15	21.2	63.77	0	0.00	63.50	21.2	16,282	0.13%
2023/08/14	3.6	64.01	10	63.82	63.90	-6.4	16,421	-0.04%
2023/08/10	0	65.50	1	65.40	65.40	-1	16,416	-0.01%
2023/08/09	1	65.10	1	65.00	65.30	0	16,407	0.00%
2023/08/08	10.2	65.10	0.2	65.50	65.20	10	16,380	0.06%
2023/08/07	0	65.30	0.1	65.10	65.50	-0.1	16,382	0.00%
2023/08/04	60	64.83	0	0.00	64.80	60	16,316	0.37%
2023/08/02	3.9	65.26	5	65.28	65.10	-1.1	16,297	-0.01%
2023/08/01	1	65.21	0.1	66.30	66.50	0.9	15,960	0.01%
2023/07/31	3	65.77	5.2	65.96	65.50	-2.2	15,665	-0.01%
2023/07/28	1	65.30	5.9	65.27	65.40	-4.8	15,362	-0.03%
2023/07/27	2	65.60	15.2	65.50	65.50	-13.1	15,296	-0.09%
2023/07/26	1	64.00	3.4	63.77	64.50	-2.3	15,046	-0.02%
2023/07/25	0.2	62.90	1	63.00	62.90	-0.8	15,020	-0.01%
2023/07/24	1.1	62.71	5	62.60	62.60	-4	15,005	-0.03%
2023/07/21	0.2	63.04	0	0.00	63.00	0.2	15,021	0.00%
2023/07/20	5.3	63.32	3.1	63.53	63.50	2.2	14,889	0.01%
2023/07/19	3.1	64.97	0	0.00	64.80	3.1	14,630	0.02%
2023/07/18	2	65.35	12.4	65.51	65.60	-10.4	14,191	-0.07%
2023/07/17	1.6	64.30	16.4	64.68	65.00	-14.8	13,720	-0.11%
2023/07/14	0	62.30	7.2	62.20	62.50	-7.1	13,211	-0.05%
2023/07/13	3.5	61.77	0.1	62.00	61.70	3.4	13,027	0.03%
2023/07/12	2	61.90	0	0.00	62.00	2	12,912	0.02%
2023/07/11	0	61.49	0	0.00	61.40	0	12,824	0.00%
2023/07/10	39.2	60.20	0.9	60.32	60.20	38.3	12,675	0.30%
2023/07/07	5.3	59.90	0	0.00	60.00	5.3	12,651	0.04%
2023/07/06	33.2	60.47	0	0.00	60.30	33.2	12,548	0.26%
2023/07/04	2	60.90	1.1	61.30	60.90	0.9	12,220	0.01%
2023/07/03	0	61.20	2.2	61.25	61.30	-2.1	12,203	-0.02%
2023/06/29	0.3	61.61	4	61.60	61.30	-3.7	12,180	-0.03%
2023/06/28	0.3	61.10	0	0.00	61.40	0.3	12,081	0.00%
2023/06/27	0	0.00	0.3	60.90	60.60	-0.3	12,038	0.00%
2023/06/26	6	61.05	3	60.90	60.80	3	11,997	0.03%
2023/06/21	1.2	61.29	2	61.20	61.40	-0.8	11,924	-0.01%
2023/06/20	0	61.10	1	61.10	61.10	-1	11,955	-0.01%
2023/06/19	0	61.00	1	60.80	61.30	-1	12,081	-0.01%
2023/06/16	0	61.59	0	0.00	61.10	0	12,007	0.00%
2023/06/15	0	61.59	0.6	61.60	61.60	-0.6	11,954	0.00%
2023/06/14	0.8	61.58	0	0.00	61.80	0.8	12,219	0.01%
2023/06/13	4.1	61.01	0	0.00	61.10	4.1	12,343	0.03%
2023/06/12	0.2	61.50	2.5	61.26	61.20	-2.3	12,213	-0.02%
2023/06/08	13.2	61.05	0	0.00	60.80	13.2	12,494	0.11%
2023/06/07	0.3	61.81	0	0.00	61.80	0.3	12,352	0.00%
2023/06/06	0.1	61.80	1	61.70	61.90	-0.9	12,304	-0.01%
2023/06/05	0.1	61.60	5.1	62.23	61.70	-5	12,299	-0.04%
2023/06/02	1	60.51	0.3	60.70	60.60	0.8	12,012	0.01%
2023/06/01	2	60.10	5	60.50	60.40	-3	12,041	-0.02%
2023/05/31	6.3	60.76	0	0.00	60.80	6.3	11,927	0.05%
2023/05/30	0	61.10	0	0.00	60.80	0	11,582	0.00%
2023/05/29	0	61.21	1.1	61.37	61.10	-1.1	11,633	-0.01%
2023/05/26	1.1	60.10	0.1	60.50	60.50	1.1	11,608	0.01%
2023/05/25	7	60.46	0.1	60.90	60.40	6.9	11,589	0.06%
2023/05/24	9	60.83	1.2	61.18	61.40	7.8	11,565	0.07%
2023/05/23	1.2	61.55	0.2	62.00	61.40	1	11,496	0.01%
2023/05/22	3	61.63	7.1	61.53	61.70	-4.1	11,417	-0.04%
2023/05/19	4.1	61.75	7.8	61.53	61.60	-3.7	11,470	-0.03%
2023/05/18	0	60.50	9.3	60.72	61.10	-9.3	11,160	-0.08%
2023/05/17	6	60.30	52	59.82	60.20	-46	10,900	-0.42%
2023/05/16	4.1	59.62	7	59.49	59.80	-2.9	10,761	-0.03%
2023/05/15	2	59.00	0	0.00	59.40	2	10,721	0.02%
2023/05/12	2	59.00	4	58.90	59.00	-2	10,668	-0.02%
2023/05/11	52	59.46	2	59.40	59.50	50	10,614	0.47%
2023/05/10	2.2	58.96	0.4	59.60	59.20	1.8	10,585	0.02%
2023/05/09	0	59.40	0	0.00	59.50	0	10,632	0.00%
2023/05/08	2.1	59.21	4	59.43	59.40	-1.9	10,733	-0.02%
2023/05/05	5.1	59.00	1.4	59.09	59.10	3.7	10,707	0.03%
2023/05/04	0	58.90	0	0.00	59.10	0	10,960	0.00%
2023/05/03	1.5	58.54	0	0.00	58.60	1.5	11,141	0.01%
2023/05/02	0.1	58.72	37	58.68	58.80	-36.9	11,425	-0.32%
2023/04/28	10.1	59.10	3.2	59.10	59.00	6.9	11,833	0.06%
2023/04/27	1	57.70	0	0.00	57.70	1	11,860	0.01%
2023/04/26	2	57.20	0	0.00	57.80	2	11,935	0.02%
2023/04/25	0.3	58.04	2.1	57.97	57.50	-1.8	11,854	-0.02%
2023/04/21	0	57.95	0	0.00	57.90	0	12,012	0.00%
2023/04/20	3	57.90	10	58.00	57.90	-7	12,097	-0.06%
2023/04/19	0.1	58.58	0	0.00	58.20	0.1	12,308	0.00%
2023/04/18	0	58.50	30	58.60	58.60	-30	12,313	-0.24%
2023/04/17	0.4	58.24	5	58.34	58.50	-4.6	12,462	-0.04%
2023/04/14	0	57.87	105.1	58.12	58.60	-105.1	12,465	-0.84%	大賣/鉅額交易
2023/04/13	0.1	57.42	13	57.48	57.40	-12.9	12,353	-0.10%
2023/04/12	0.1	57.20	106.2	57.02	57.30	-106	12,300	-0.86%	大賣/鉅額交易
2023/04/11	1.1	56.99	4	56.85	57.10	-2.9	12,297	-0.02%
2023/04/10	0	57.20	6	56.93	57.10	-6	12,282	-0.05%
2023/04/07	19	56.89	0	0.00	56.90	19	12,277	0.15%
2023/04/06	27.1	56.54	0	0.00	56.80	27.1	12,256	0.22%
2023/03/31	97.2	56.73	0	0.00	56.50	97.2	12,223	0.80%
2023/03/30	41	56.62	0	0.00	56.80	41	12,212	0.34%
2023/03/29	0	56.70	0	0.00	56.90	0	12,306	0.00%
2023/03/28	12	56.42	0	0.00	56.50	12	12,543	0.10%
2023/03/27	14	56.02	1	56.00	56.30	13	12,707	0.10%
2023/03/24	32	56.20	0.1	56.50	56.30	31.9	13,079	0.24%
2023/03/23	26	56.02	21	56.26	56.50	5	13,077	0.04%
2023/03/22	23	55.67	23	56.27	56.20	0	13,097	0.00%
2023/03/21	81.1	55.54	0	0.00	55.30	81.1	13,028	0.62%
2023/03/20	27.3	55.10	2	55.20	55.00	25.3	13,252	0.19%
2023/03/17	13.2	55.69	0.1	55.83	55.50	13.1	13,148	0.10%
2023/03/16	13.7	55.20	0	0.00	55.10	13.7	13,023	0.10%
2023/03/15	13.2	56.84	0	0.00	56.50	13.2	12,799	0.10%
2023/03/14	15.6	56.63	1.1	56.90	56.70	14.5	12,817	0.11%
2023/03/13	8.5	57.72	3	57.43	57.70	5.5	12,695	0.04%
2023/03/10	6.5	58.58	0	0.00	58.30	6.5	12,600	0.05%
2023/03/09	2.1	59.46	3	59.50	59.40	-0.9	12,587	-0.01%
2023/03/08	0.2	59.75	1	59.80	60.00	-0.8	13,017	-0.01%
2023/03/07	23	59.80	0	0.00	59.80	23	13,258	0.17%
2023/03/06	0	60.00	2.6	59.78	60.00	-2.6	13,412	-0.02%
2023/03/03	11	59.53	0	0.00	59.50	11	13,565	0.08%
2023/03/02	0.1	59.50	0	0.00	59.40	0.1	13,702	0.00%
2023/03/01	5.1	59.10	0	0.00	59.00	5.1	13,838	0.04%
2023/02/24	0	59.80	12	59.70	60.00	-12	13,752	-0.09%
2023/02/23	2	59.90	1	59.90	59.80	1	13,705	0.01%
2023/02/22	2	59.45	0	0.00	59.90	2	13,657	0.01%
2023/02/21	12	60.54	0	0.00	60.20	12	13,571	0.09%
2023/02/20	1	60.80	1	60.80	60.70	0	13,746	0.00%
2023/02/17	0.2	60.00	0.2	60.10	60.30	0	13,818	0.00%
2023/02/16	6	59.78	0.1	59.60	59.40	5.9	13,941	0.04%
2023/02/15	2.2	59.64	1	59.60	59.50	1.2	14,446	0.01%
2023/02/14	10.1	60.10	0	0.00	60.10	10.1	14,414	0.07%
2023/02/13	1.2	59.46	0.7	59.50	59.50	0.5	14,449	0.00%
2023/02/10	0.2	58.90	0	0.00	58.90	0.2	14,442	0.00%
2023/02/09	1.1	59.01	0	0.00	59.10	1.1	14,470	0.01%
2023/02/08	3.3	59.16	0	0.00	59.20	3.3	14,506	0.02%
2023/02/07	0.1	59.70	20	59.50	59.40	-19.9	14,443	-0.14%
2023/02/06	3.3	59.33	12.1	59.67	59.40	-8.8	14,380	-0.06%
2023/02/03	1	59.90	10.2	59.90	59.80	-9.2	14,258	-0.06%
2023/02/02	3.3	60.01	18	60.51	60.50	-14.7	14,283	-0.10%
2023/02/01	3.3	59.85	1.1	59.91	60.00	2.2	14,100	0.02%
2023/01/31	1.2	60.67	22	60.32	60.20	-20.9	14,018	-0.15%
2023/01/30	23.3	60.57	3	61.20	61.00	20.3	13,815	0.15%
2023/01/17	0	0.00	11.1	59.82	59.80	-11.1	13,454	-0.08%
2023/01/16	0	0.00	31.4	59.27	59.40	-31.4	13,298	-0.24%
2023/01/13	3.4	58.83	30.9	59.19	58.70	-27.5	13,228	-0.21%
2023/01/12	0	58.45	30	58.63	58.90	-30	13,367	-0.22%
2023/01/11	3.7	58.46	0	0.00	58.10	3.7	13,519	0.03%
2023/01/10	0.1	58.72	4.3	59.05	59.20	-4.1	13,552	-0.03%
2023/01/09	0	59.20	6	59.47	59.60	-6	13,546	-0.04%
2023/01/06	0.2	58.20	0	0.00	58.50	0.2	13,433	0.00%
2023/01/05	0.9	57.63	26	58.02	58.50	-25.1	13,640	-0.18%
2023/01/04	0	0.00	3	57.00	57.20	-3	13,576	-0.02%
2023/01/03	16	56.53	1	56.30	56.40	15	13,773	0.11%
2022/12/30	0.1	56.30	1	56.60	56.30	-0.9	13,759	-0.01%
2022/12/29	3	55.97	0	0.00	56.00	3	13,846	0.02%
2022/12/28	4	56.95	0	0.00	56.70	4	13,972	0.03%
2022/12/27	4.1	57.30	2	57.20	57.10	2.1	14,063	0.01%
2022/12/26	1	56.80	0.2	56.80	56.80	0.8	14,274	0.01%
2022/12/23	0	0.00	20	56.60	56.70	-20	14,784	-0.14%
2022/12/22	10.1	56.70	2	56.75	56.80	8.1	15,006	0.05%
2022/12/21	0	56.30	0	0.00	56.20	0	15,258	0.00%
2022/12/20	2.2	55.42	0	0.00	56.20	2.2	15,379	0.01%
2022/12/19	1	56.50	1.1	56.41	56.60	-0.1	15,446	0.00%
2022/12/16	3.1	56.38	2	56.50	56.10	1.1	15,360	0.01%
2022/12/15	0	0.00	20	57.30	57.30	-20	15,307	-0.13%
2022/12/14	1	57.70	21	58.15	57.50	-20	15,496	-0.13%
2022/12/13	1.8	57.72	2	58.25	57.60	-0.2	15,523	0.00%
2022/12/12	25.6	55.65	23	56.24	57.50	2.6	15,523	0.02%
2022/12/09	0	0.00	0.3	57.60	57.50	-0.3	15,492	0.00%
2022/12/08	21.2	57.48	20.1	57.00	57.00	1.1	15,543	0.01%
2022/12/07	0	58.30	2	58.30	58.20	-2	15,569	-0.01%
2022/12/06	31.2	58.57	42.1	58.39	58.40	-10.9	15,598	-0.07%
2022/12/05	41.1	59.55	1	59.50	59.20	40.1	15,665	0.26%
2022/12/02	20	60.05	0.1	60.00	60.10	19.9	15,697	0.13%
2022/12/01	1	61.28	6.2	60.46	60.40	-5.1	15,818	-0.03%
2022/11/30	0	0.00	32.4	60.21	60.80	-32.4	15,651	-0.21%
2022/11/29	22.1	59.33	3	58.83	59.60	19	15,187	0.13%
2022/11/28	30.1	58.20	4	57.95	57.90	26.1	14,933	0.17%
2022/11/25	10	58.00	32	57.81	57.90	-22	14,874	-0.15%
2022/11/24	1	57.10	11.3	57.41	57.70	-10.3	14,815	-0.07%
2022/11/23	0	57.10	54.5	56.92	57.10	-54.5	14,784	-0.37%
2022/11/22	20	55.35	7	55.54	55.90	13	14,719	0.09%
2022/11/21	0	0.00	40.4	55.35	55.50	-40.4	14,781	-0.27%
2022/11/18	10	55.60	0	0.00	55.30	10	14,865	0.07%
2022/11/17	10	55.10	4.1	55.00	55.50	5.9	14,939	0.04%
2022/11/16	41	55.65	10.4	56.30	55.50	30.6	15,000	0.20%
2022/11/15	0	56.10	4.4	56.18	56.40	-4.3	14,972	-0.03%
2022/11/14	24	56.07	10.1	56.13	56.30	13.9	14,896	0.09%
2022/11/11	32	54.94	75	54.54	55.50	-43	14,748	-0.29%
2022/11/10	12	53.00	1.1	52.92	52.80	10.9	14,303	0.08%
2022/11/09	0	53.20	10.2	53.60	53.70	-10.2	14,324	-0.07%
2022/11/08	0.3	53.07	15.2	53.01	53.20	-14.9	14,272	-0.10%
2022/11/07	0	52.00	23	52.03	52.80	-23	14,314	-0.16%
2022/11/04	10	51.20	6	51.38	51.50	4	14,616	0.03%
2022/11/03	56	51.30	0	0.00	51.70	56	14,659	0.38%
2022/11/02	1.2	51.82	5	51.90	51.90	-3.8	14,696	-0.03%
2022/11/01	0	51.60	0	52.00	52.00	0	14,820	0.00%
2022/10/31	17.1	51.76	0	0.00	51.00	17.1	15,003	0.11%
2022/10/28	35	51.53	0	0.00	51.50	35	15,117	0.23%
2022/10/27	0	0.00	32	51.20	51.10	-32	15,265	-0.21%
2022/10/26	30	50.16	3.1	50.47	50.40	26.9	15,365	0.18%
2022/10/25	11	49.70	0	0.00	49.95	11	15,349	0.07%
2022/10/24	10	50.40	3	50.07	49.80	7	15,418	0.05%
2022/10/21	1	49.65	1.2	49.87	49.65	-0.2	15,610	0.00%
2022/10/20	7.2	49.29	1.1	49.82	49.95	6.1	16,274	0.04%
2022/10/19	0.1	50.89	3	50.67	50.40	-2.9	16,593	-0.02%
2022/10/18	3	49.37	15.1	49.71	50.50	-12.1	16,666	-0.07%
2022/10/17	6.3	48.47	0	48.62	48.70	6.2	16,711	0.04%
2022/10/14	14	48.99	2.1	49.01	48.45	11.9	16,847	0.07%
2022/10/13	4.4	48.26	1	49.15	48.15	3.4	17,060	0.02%
2022/10/12	0.1	49.43	0.1	49.95	49.60	0	17,138	0.00%
2022/10/11	4	49.66	8	49.78	49.50	-4	17,391	-0.02%
2022/10/06	10.1	50.70	0	50.70	50.70	10	17,702	0.06%
2022/10/05	10.9	50.46	25.1	50.45	50.60	-14.2	17,977	-0.08%
2022/10/04	14	49.41	0.5	48.95	49.45	13.5	18,198	0.07%
2022/10/03	3.5	49.11	2	49.10	48.90	1.5	18,097	0.01%
2022/09/30	16.5	49.82	0	0.00	49.90	16.5	18,121	0.09%
2022/09/29	11.1	50.33	1.2	50.02	50.30	9.9	17,935	0.06%
2022/09/28	8.3	50.76	0	0.00	50.10	8.3	17,904	0.05%
2022/09/27	4.2	52.24	0	52.20	51.90	4.1	17,867	0.02%
2022/09/26	10.7	52.61	1	53.10	52.90	9.7	17,813	0.05%
2022/09/23	5	54.04	0	54.50	53.80	5	17,932	0.03%
2022/09/22	7.5	53.34	1.3	54.12	54.40	6.1	18,087	0.03%
2022/09/21	5.3	56.63	0	0.00	56.50	5.3	17,955	0.03%
2022/09/20	0	0.00	10	56.90	56.90	-10	17,821	-0.06%
2022/09/19	0	0.00	8	56.80	56.80	-8	17,853	-0.04%
2022/09/16	30	56.58	0	0.00	56.50	30	17,869	0.17%
2022/09/15	10.9	56.82	0	0.00	56.80	10.9	17,757	0.06%
2022/09/14	2	56.50	0	0.00	56.70	2	17,795	0.01%
2022/09/13	11.1	57.77	0	0.00	57.70	11.1	17,951	0.06%
2022/09/12	0.7	57.31	19	57.11	57.30	-18.3	18,122	-0.10%
2022/09/08	11	56.37	0	0.00	56.50	11	18,203	0.06%
2022/09/07	4	56.15	0	0.00	56.10	4	18,272	0.02%
2022/09/06	6	57.03	0.1	57.00	56.90	5.9	18,236	0.03%
2022/09/05	0	0.00	2	56.60	56.60	-2	18,410	-0.01%
2022/09/02	2	56.75	0	0.00	56.60	2	18,653	0.01%
2022/09/01	7	56.70	0	0.00	57.10	7	18,831	0.04%
2022/08/31	13	57.56	0	0.00	57.40	13	18,843	0.07%
2022/08/30	29.2	57.60	0	0.00	57.30	29.2	18,747	0.16%
2022/08/29	2.5	57.66	0	0.00	57.60	2.5	18,924	0.01%
2022/08/25	4	58.50	1	58.50	58.30	3	18,981	0.02%
2022/08/23	2	58.25	2	58.35	58.20	0	20,315	0.00%
2022/08/22	3	58.80	0	0.00	58.80	3	20,608	0.01%
2022/08/19	0	0.00	0.1	59.90	60.00	-0.1	20,843	0.00%
2022/08/18	1	59.90	0.1	60.30	60.00	0.9	21,181	0.00%
2022/08/17	0.2	60.30	0.1	60.35	60.50	0.1	21,624	0.00%
2022/08/16	0	0.00	0.1	60.20	60.00	-0.1	21,915	0.00%
2022/08/15	7.1	60.27	1	59.90	60.10	6.1	22,460	0.03%
2022/08/12	2.1	59.73	0	0.00	60.00	2.1	22,599	0.01%
2022/08/11	1	60.00	29.1	60.03	59.90	-28.1	22,914	-0.12%
2022/08/10	2	58.10	0	0.00	58.20	2	23,040	0.01%
2022/08/09	0	0.00	6	58.22	57.90	-6	23,536	-0.03%
2022/08/08	2	57.45	5.3	57.90	58.10	-3.3	24,189	-0.01%
2022/08/05	2	56.40	0	0.00	57.00	2	24,727	0.01%
2022/08/04	0	56.30	0.6	56.20	56.00	-0.6	25,216	0.00%
2022/08/03	2	55.90	4	55.90	56.60	-2	25,415	-0.01%
2022/08/02	3	55.73	0	0.00	56.60	3	25,976	0.01%
2022/08/01	0	0.00	1	56.60	56.60	-1	26,481	0.00%
2022/07/29	7.4	55.90	1	56.30	56.10	6.4	27,374	0.02%
2022/07/28	8	56.06	4	56.15	56.30	4	27,378	0.01%
2022/07/27	22.5	55.10	2	55.20	55.30	20.4	27,223	0.08%
2022/07/26	11	59.33	0	0.00	59.20	11	26,627	0.04%
2022/07/25	2	58.80	1.2	59.17	59.20	0.8	26,269	0.00%
2022/07/22	0.1	58.50	0	0.00	58.40	0.1	26,169	0.00%
2022/07/21	3	58.00	61	58.30	58.40	-58	26,216	-0.22%
2022/07/20	1.1	58.05	0	0.00	58.10	1.1	26,099	0.00%
2022/07/19	4	58.73	5	58.76	58.60	-1	26,050	0.00%
2022/07/18	4	58.30	11	59.28	59.60	-7	25,942	-0.03%
2022/07/15	1.2	57.64	0	0.00	57.30	1.2	25,728	0.00%
2022/07/14	0	0.00	1	59.10	58.30	-1	25,586	0.00%
2022/07/13	3.2	58.52	4	58.80	58.70	-0.8	25,488	0.00%
2022/07/12	9.5	56.62	1	56.20	55.80	8.5	25,377	0.03%
2022/07/11	1	58.89	0	0.00	58.20	1	25,036	0.00%
2022/07/08	2.5	59.01	0	0.00	58.90	2.5	25,076	0.01%
2022/07/07	1.3	58.33	3	59.43	59.20	-1.7	24,927	-0.01%
2022/07/06	4	59.08	0	0.00	58.20	4	24,827	0.02%
2022/07/05	0.2	60.19	2	59.85	60.30	-1.8	24,783	-0.01%
2022/07/04	5	57.86	1.2	58.31	57.90	3.8	24,607	0.02%
2022/07/01	5.3	59.09	5	58.21	58.30	0.3	24,789	0.00%
2022/06/30	49.4	60.34	0	0.00	59.80	49.4	24,569	0.20%
2022/06/29	2	60.90	0	0.00	60.80	2	24,593	0.01%
2022/06/27	0.1	62.40	1	62.40	61.90	-0.9	24,701	0.00%
2022/06/23	8.1	61.43	20	60.80	61.10	-11.9	24,684	-0.05%
2022/06/22	0	62.48	0	63.00	61.70	0	24,595	0.00%
2022/06/21	0.1	62.51	2.3	62.64	63.20	-2.3	24,682	-0.01%
2022/06/20	3	59.98	0	0.00	60.20	3	24,679	0.01%
2022/06/17	10	60.90	6	61.10	60.80	4	24,543	0.02%
2022/06/16	2.1	62.23	0	62.80	61.90	2.1	24,428	0.01%
2022/06/15	1	61.70	0	0.00	61.80	1	24,586	0.00%
2022/06/14	0.2	62.00	0	0.00	62.00	0.2	24,679	0.00%
2022/06/13	7.4	61.72	0	0.00	61.80	7.4	24,582	0.03%
2022/06/10	2.3	62.78	1	62.60	62.90	1.3	24,422	0.01%
2022/06/09	1.1	63.25	0	0.00	63.40	1.1	24,384	0.00%
2022/06/08	0.3	63.90	3	63.90	63.80	-2.7	24,372	-0.01%
2022/06/07	24.2	63.76	0	64.10	63.40	24.2	24,563	0.10%
2022/06/06	0	64.00	2	63.70	64.00	-2	24,544	-0.01%
2022/06/02	1	63.90	0	64.10	63.70	1	25,130	0.00%
2022/06/01	1.4	63.75	0	0.00	63.60	1.4	25,783	0.01%
2022/05/31	2.1	63.66	9	63.24	64.10	-6.9	25,952	-0.03%
2022/05/30	11	62.98	14	62.76	63.20	-3	24,693	-0.01%
2022/05/27	7	61.30	15	60.95	61.30	-8	24,505	-0.03%
2022/05/26	11	59.83	12	60.33	59.70	-1	24,455	0.00%
2022/05/25	29.4	59.30	22	59.75	59.50	7.4	24,745	0.03%
2022/05/24	28.3	60.30	0	0.00	60.10	28.3	24,729	0.11%
2022/05/23	17.9	60.78	23	60.77	60.50	-5.1	24,463	-0.02%
2022/05/19	34.3	61.79	16	61.80	61.60	18.3	23,987	0.08%
2022/05/18	3.2	63.50	21	63.81	63.70	-17.8	23,626	-0.08%
2022/05/17	16.1	61.70	1	61.60	61.60	15.1	23,407	0.06%
2022/05/16	19.1	61.91	35	62.94	62.40	-15.9	23,070	-0.07%
2022/05/13	10.2	63.29	2	63.50	63.50	8.2	22,557	0.04%
2022/05/12	54.3	64.51	13	63.53	63.30	41.3	22,023	0.19%
2022/05/11	36.1	66.21	5	66.14	66.20	31.1	21,432	0.14%
2022/05/10	21.5	66.67	2	66.60	67.10	19.5	21,167	0.09%
2022/05/09	56.7	68.56	20	69.08	67.80	36.7	20,607	0.18%
2022/05/06	48.7	71.02	4	71.00	71.30	44.7	20,087	0.22%
2022/05/05	1	74.60	0	0.00	74.50	1	19,489	0.01%
2022/05/04	0.2	74.50	3	74.50	74.60	-2.8	19,498	-0.01%
2022/05/03	0.1	73.79	0	0.00	73.70	0.1	19,964	0.00%
2022/04/29	2	73.80	0	0.00	74.40	2	20,183	0.01%
2022/04/28	0	73.10	0	0.00	73.40	0	20,493	0.00%
2022/04/27	4.1	73.61	2	73.90	73.20	2.1	20,536	0.01%
2022/04/26	5	74.90	0	0.00	75.10	5	20,477	0.02%
2022/04/25	1	74.50	2	74.10	74.80	-1	20,531	0.00%
2022/04/22	2.1	75.07	0	75.07	75.90	2	20,641	0.01%
2022/04/21	0	0.00	21	74.12	74.60	-21	20,967	-0.10%
2022/04/19	0	74.30	0	0.00	73.50	0	22,024	0.00%
2022/04/18	19	74.49	0.5	74.00	73.90	18.5	23,113	0.08%
2022/04/15	1	75.30	1	75.30	75.10	0	23,008	0.00%
2022/04/14	2	75.70	1	76.00	75.60	1	23,233	0.00%
2022/04/13	4	76.28	0	76.00	76.40	4	23,341	0.02%
2022/04/12	2.3	75.80	0	0.00	75.80	2.3	23,389	0.01%
2022/04/11	12	76.06	7	76.23	76.50	5	23,312	0.02%
2022/04/08	8	75.99	0	0.00	76.30	8	23,313	0.03%
2022/04/07	115	77.19	0	0.00	76.00	115	23,325	0.49%	大買/鉅額交易
2022/04/06	8	76.56	5.6	77.41	77.50	2.5	23,191	0.01%
2022/04/01	0	0.00	5	76.92	77.10	-5	23,165	-0.02%
2022/03/31	0	0.00	1	76.60	76.50	-1	22,973	0.00%
2022/03/30	0.3	75.85	30	75.90	76.10	-29.7	22,906	-0.13%
2022/03/29	0	0.00	25	75.40	75.20	-25	22,733	-0.11%
2022/03/28	2	74.85	0	0.00	75.10	2	22,732	0.01%
2022/03/25	1	75.20	1	75.10	75.00	0	22,702	0.00%
2022/03/24	0	0.00	1.1	75.41	75.50	-1.1	22,799	0.00%
2022/03/23	1	75.70	6	75.83	75.90	-5	24,044	-0.02%
2022/03/22	2	73.70	10	73.95	74.30	-8	23,782	-0.03%
2022/03/21	1.1	74.02	2	74.00	74.30	-0.9	23,744	0.00%
2022/03/18	32.2	75.31	1	74.70	74.30	31.2	23,722	0.13%
2022/03/17	1	74.70	76.1	74.42	74.80	-75.1	23,610	-0.32%
2022/03/16	0	72.96	2.6	73.02	73.10	-2.6	23,482	-0.01%
2022/03/15	3.4	72.43	11	72.33	72.70	-7.6	23,502	-0.03%
2022/03/14	4.4	72.97	2.1	73.40	72.70	2.3	23,667	0.01%
2022/03/11	58	73.28	0	0.00	72.70	58	23,716	0.24%
2022/03/10	20	73.90	2	73.35	73.80	18	23,731	0.08%
2022/03/09	4.1	71.75	1	72.10	71.70	3.1	23,650	0.01%
2022/03/08	9.2	70.34	50	70.14	70.60	-40.8	23,509	-0.17%
2022/03/07	26.3	71.82	42	71.57	71.70	-15.7	22,942	-0.07%
2022/03/04	5.7	74.54	3.2	74.42	74.40	2.5	22,811	0.01%
2022/03/03	1	75.90	0	0.00	75.60	1	22,695	0.00%
2022/03/02	1.1	75.61	0	0.00	75.60	1.1	23,078	0.00%
2022/03/01	1.1	75.96	20	75.31	76.20	-18.9	22,997	-0.08%
2022/02/25	17.1	74.97	1	75.00	75.10	16.1	22,848	0.07%
2022/02/24	4	75.53	20.2	75.75	75.90	-16.2	22,426	-0.07%
2022/02/23	0.2	76.80	0	0.00	76.50	0.2	22,153	0.00%
2022/02/22	8	76.53	0.2	76.74	76.50	7.9	22,435	0.04%
2022/02/21	0.3	77.48	1	77.40	77.60	-0.7	22,575	0.00%
2022/02/18	3	78.00	0	0.00	77.80	3	23,102	0.01%
2022/02/17	10	78.30	8	78.33	78.20	2	23,247	0.01%
2022/02/16	6	77.63	10.2	77.56	77.80	-4.2	23,189	-0.02%
2022/02/15	11	77.25	1	76.70	76.60	10	23,115	0.04%
2022/02/14	10.1	76.25	12	76.11	76.10	-1.9	23,054	-0.01%
2022/02/11	1	77.00	30	76.93	77.30	-29	23,073	-0.13%
2022/02/10	1	77.00	2.2	77.15	77.40	-1.2	23,110	-0.01%
2022/02/09	10	76.80	0	0.00	77.10	10	23,163	0.04%
2022/02/08	5	76.70	0.2	76.70	76.80	4.9	23,129	0.02%
2022/02/07	3.2	76.42	0	0.00	77.10	3.2	23,051	0.01%
2022/01/26	7.2	75.34	5.3	75.61	75.60	1.8	22,821	0.01%
2022/01/25	7.1	75.29	11.2	75.11	75.50	-4	23,018	-0.02%
2022/01/24	8.1	76.28	1	75.50	76.50	7.1	22,773	0.03%
2022/01/21	5.2	76.81	0.8	77.15	76.70	4.4	23,084	0.02%
2022/01/20	2.2	77.97	22	77.91	78.30	-19.8	22,715	-0.09%
2022/01/19	1	78.90	0.2	79.34	78.80	0.8	22,644	0.00%
2022/01/18	2.2	79.57	15	79.55	79.40	-12.8	22,617	-0.06%
2022/01/17	12.1	79.12	3	78.84	78.90	9.1	22,492	0.04%
2022/01/14	24	80.29	192.3	80.15	80.40	-168.2	22,259	-0.76%	大賣/鉅額交易
2022/01/13	26	80.67	18.3	80.36	81.60	7.7	21,985	0.04%
2022/01/12	15.1	79.35	20.1	79.74	80.00	-5	21,365	-0.02%
2022/01/11	24.2	77.49	62.2	77.36	79.90	-38	20,931	-0.18%
2022/01/10	0.2	76.10	7.2	76.02	76.40	-7	19,839	-0.04%
2022/01/07	73	75.90	46	76.02	75.70	27	19,874	0.14%
2022/01/06	105.5	75.57	0.4	75.75	75.90	105.1	19,670	0.53%	大買/鉅額交易
2022/01/05	25.6	75.64	0	0.00	75.70	25.6	19,602	0.13%
2022/01/04	2.1	75.32	2	75.40	75.30	0.1	19,658	0.00%
2022/01/03	14.2	75.78	5	75.36	75.30	9.2	19,625	0.05%
2021/12/30	3	76.53	5	76.50	76.30	-2	19,745	-0.01%
2021/12/29	20	76.30	6.1	76.38	76.60	13.9	19,899	0.07%
2021/12/28	2	75.50	8	75.74	75.90	-6	19,971	-0.03%
2021/12/27	9.4	75.30	1	75.20	75.20	8.4	20,035	0.04%
2021/12/24	0.1	75.30	0	0.00	75.20	0.1	20,450	0.00%
2021/12/23	1	74.51	2	74.60	74.80	-1	20,499	0.00%
2021/12/22	1	74.60	0.5	74.71	74.40	0.6	20,660	0.00%
2021/12/21	1.3	75.00	5	74.90	74.80	-3.8	20,663	-0.02%
2021/12/20	2.2	74.30	7.1	74.46	74.10	-4.9	20,665	-0.02%
2021/12/17	13.1	74.97	0.2	75.00	74.30	12.9	20,632	0.06%
2021/12/16	1.2	74.67	4	74.65	74.90	-2.8	19,329	-0.01%
2021/12/15	1	74.70	1	74.60	74.60	0	19,813	0.00%
2021/12/14	1	75.00	1.1	74.83	74.90	-0.1	20,293	0.00%
2021/12/13	8	76.37	7	75.74	75.70	1	20,323	0.00%
2021/12/10	0.8	76.19	5	76.08	75.90	-4.2	20,383	-0.02%
2021/12/09	0	75.90	5.1	76.09	76.00	-5.1	20,596	-0.02%
2021/12/08	3	75.23	4.1	75.25	76.00	-1.1	21,110	-0.01%
2021/12/07	2.2	74.24	4.2	74.91	75.30	-2.1	20,922	-0.01%
2021/12/06	11.3	74.09	1.3	74.00	74.10	10	20,895	0.05%
2021/12/03	7.1	74.12	1.2	74.45	73.90	6	21,114	0.03%
2021/12/02	9	73.64	0	0.00	73.70	9	21,136	0.04%
2021/12/01	25.3	73.70	2	73.30	74.10	23.3	21,743	0.11%
2021/11/30	9.1	73.38	10	73.60	73.10	-0.9	22,098	0.00%
2021/11/29	17.1	73.50	6.3	73.32	73.50	10.8	21,815	0.05%
2021/11/26	19.2	74.33	4	74.80	74.20	15.2	21,766	0.07%
2021/11/25	4.1	74.33	2.3	74.23	74.30	1.9	21,798	0.01%
2021/11/24	5.1	74.84	0.1	74.70	74.40	5	22,013	0.02%
2021/11/23	11.2	75.03	3.1	74.50	74.30	8.1	22,200	0.04%
2021/11/22	2.3	74.44	22.2	74.31	74.40	-19.9	22,115	-0.09%
2021/11/19	1.4	75.41	10.7	75.52	74.80	-9.2	22,104	-0.04%
2021/11/18	22.9	76.47	15.7	76.48	76.40	7.2	22,093	0.03%
2021/11/17	41.4	75.51	6	75.27	76.10	35.4	22,097	0.16%
2021/11/16	0.2	73.73	2	73.80	74.00	-1.9	21,727	-0.01%
2021/11/15	20.1	74.21	7.3	74.06	74.00	12.8	21,793	0.06%
2021/11/12	11	73.42	5	73.38	73.30	6	21,758	0.03%
2021/11/11	13	73.28	21	72.92	73.00	-8	21,928	-0.04%
2021/11/10	10	72.93	4.3	72.85	73.00	5.7	22,005	0.03%
2021/11/09	8.5	73.21	86	73.35	73.10	-77.5	21,976	-0.35%
2021/11/08	1	73.50	11.3	73.41	73.60	-10.3	22,005	-0.05%
2021/11/05	1.1	72.31	20.2	72.20	72.50	-19	22,472	-0.08%
2021/11/04	3.1	72.67	0	0.00	72.50	3.1	22,426	0.01%
2021/11/03	3.4	72.71	12	72.58	72.70	-8.6	22,518	-0.04%
2021/11/02	10.2	72.72	17	73.20	72.60	-6.8	22,465	-0.03%
2021/11/01	2	73.05	11.5	73.24	73.10	-9.5	22,134	-0.04%
2021/10/29	84.2	73.61	19.8	73.54	73.60	64.4	21,917	0.29%
2021/10/28	2.4	74.57	1	74.50	74.50	1.4	21,354	0.01%
2021/10/27	11.4	75.04	0	0.00	75.00	11.4	21,533	0.05%
2021/10/26	0	0.00	1	75.50	75.50	-1	21,825	0.00%
2021/10/22	2.8	74.29	0	0.00	74.10	2.8	22,412	0.01%
2021/10/21	1	74.80	3	74.23	74.80	-2	22,994	-0.01%
2021/10/20	5.4	74.33	1	74.60	74.30	4.4	23,928	0.02%
2021/10/19	17	74.85	1	74.70	74.80	16	24,513	0.07%
2021/10/18	22.1	75.61	1	75.30	75.10	21.1	25,018	0.08%
2021/10/15	40.1	75.01	5	75.10	75.10	35.1	25,417	0.14%
2021/10/14	3.1	74.80	3	74.10	74.40	0.1	25,773	0.00%
2021/10/13	13	74.94	235	75.05	74.50	-222	26,599	-0.83%	大賣/鉅額交易
2021/10/12	13	74.37	2	74.20	74.80	11	27,409	0.04%
2021/10/08	0.1	75.50	0	0.00	75.30	0.1	27,716	0.00%
2021/10/07	11	75.55	39	75.53	75.50	-28	28,192	-0.10%
2021/10/06	16	75.14	0	0.00	74.70	16	28,474	0.06%
2021/10/05	34.1	73.85	13	73.35	73.80	21.1	29,237	0.07%
2021/10/04	0	0.00	23	75.53	74.40	-23	29,236	-0.08%
2021/10/01	35.2	75.34	2	76.50	75.40	33.2	29,267	0.11%
2021/09/30	83	76.80	2	76.70	76.70	81	28,911	0.28%
2021/09/29	100	76.92	1	76.80	76.70	99	28,935	0.34%
2021/09/28	105	77.31	2	77.40	77.50	103	28,835	0.36%	大買/鉅額交易
2021/09/24	0	0.00	1	77.60	77.50	-1	28,910	0.00%
2021/09/23	1.3	77.88	0	0.00	77.40	1.3	29,021	0.00%
2021/09/22	12.3	76.80	3	77.10	77.10	9.3	29,044	0.03%
2021/09/17	10.1	79.13	3	79.63	78.80	7.1	28,590	0.02%
2021/09/16	1.1	80.81	1.1	80.92	80.70	0	28,189	0.00%
2021/09/15	3	80.50	16	80.70	81.40	-13	28,051	-0.05%
2021/09/14	4.1	80.77	91	81.90	80.80	-86.9	27,943	-0.31%
2021/09/13	36.9	79.05	87.3	80.59	81.40	-50.4	27,843	-0.18%
2021/09/10	5	77.90	1	78.00	77.60	4	27,755	0.01%
2021/09/09	2.1	76.56	0	0.00	77.40	2.1	28,035	0.01%
2021/09/08	4	76.98	0.1	77.90	77.40	4	27,917	0.01%
2021/09/07	4.2	77.82	76	77.72	78.10	-71.9	27,716	-0.26%
2021/09/06	11.6	77.89	0	0.00	77.20	11.6	27,656	0.04%
2021/09/03	1.3	84.72	12.2	84.81	84.80	-10.9	27,059	-0.04%
2021/09/02	4.1	83.61	22	83.11	82.70	-17.9	26,702	-0.07%
2021/09/01	1	84.60	5	84.96	84.20	-4	26,371	-0.02%
2021/08/31	3.6	83.88	3	84.63	85.00	0.6	26,181	0.00%
2021/08/30	51	84.00	34	83.93	84.80	17	25,889	0.07%
2021/08/27	16.2	82.51	11	82.86	83.50	5.2	25,694	0.02%
2021/08/26	0	80.60	4	80.10	81.30	-4	25,664	-0.02%
2021/08/25	60.5	80.73	0	0.00	80.80	60.5	25,798	0.23%
2021/08/24	0	0.00	16.1	79.26	80.40	-16.1	25,725	-0.06%
2021/08/23	20	78.71	17.5	78.74	79.00	2.5	25,584	0.01%
2021/08/20	8.1	76.53	7	77.20	76.50	1.1	25,472	0.00%
2021/08/19	0	0.00	4	77.30	77.00	-4	26,040	-0.02%
2021/08/18	0.1	77.90	0	0.00	78.00	0.1	25,902	0.00%
2021/08/17	0	0.00	23	77.47	78.20	-23	26,016	-0.09%
2021/08/16	42	76.30	13	77.39	76.50	29	25,957	0.11%
2021/08/13	1	77.80	21.3	78.01	78.10	-20.3	26,571	-0.08%
2021/08/12	2	78.60	1.1	78.70	78.80	0.9	26,794	0.00%
2021/08/11	7.1	78.55	15	78.69	79.20	-7.9	27,129	-0.03%
2021/08/10	0	76.10	0.1	76.50	76.00	-0.1	27,455	0.00%
2021/08/09	0.1	76.00	0	0.00	76.10	0.1	28,302	0.00%
2021/08/06	0	75.87	1.2	76.20	76.00	-1.1	28,733	0.00%
2021/08/05	0.2	76.30	0	0.00	76.30	0.2	29,698	0.00%
2021/08/04	10	76.60	0.2	76.30	76.30	9.9	31,868	0.03%
2021/08/02	0.2	75.40	1	75.30	76.50	-0.8	34,382	0.00%
2021/07/30	2	75.00	2	75.00	75.00	0	34,549	0.00%
2021/07/29	4	75.28	0	0.00	75.80	4	34,671	0.01%
2021/07/28	10	75.08	1	74.60	75.60	9	35,189	0.03%
2021/07/27	88	76.41	18	76.63	76.40	70	35,754	0.20%
2021/07/26	27.2	79.47	31	81.82	78.50	-3.8	36,651	-0.01%
2021/07/23	0.3	84.37	5	84.00	85.00	-4.7	35,783	-0.01%
2021/07/22	9.1	83.11	80	83.80	84.10	-70.9	35,413	-0.20%
2021/07/21	1	81.80	0	0.00	81.80	1	35,067	0.00%
2021/07/20	4.2	81.68	1.4	81.59	81.50	2.8	35,157	0.01%
2021/07/19	14.9	84.10	4	83.58	83.00	10.9	34,832	0.03%
2021/07/16	22	81.42	10.6	81.43	82.90	11.5	34,503	0.03%
2021/07/15	7	79.50	1	78.90	79.50	6	33,951	0.02%
2021/07/14	1	77.70	2	78.20	78.10	-1	33,901	0.00%
2021/07/13	3	76.73	2	77.25	76.20	1	33,916	0.00%
2021/07/12	9	75.74	7	77.94	76.10	2	33,786	0.01%
2021/07/09	2	73.90	0	0.00	74.20	2	33,694	0.01%
2021/07/07	10	73.60	0	0.00	74.00	10	33,896	0.03%
2021/07/06	0	0.00	3.3	74.03	73.70	-3.3	34,220	-0.01%
2021/07/02	0.3	73.30	0	0.00	72.90	0.3	34,431	0.00%
2021/07/01	0	0.00	2	73.90	73.40	-2	34,570	-0.01%
2021/06/30	60	73.88	4	73.70	73.90	56	34,764	0.16%
2021/06/29	1	72.50	40	72.63	72.60	-39	35,045	-0.11%
2021/06/28	0	0.00	81	72.99	73.20	-81	35,424	-0.23%
2021/06/25	0	0.00	3.1	72.30	72.90	-3.1	35,800	-0.01%
2021/06/24	1.1	71.72	0	0.00	71.90	1.1	35,812	0.00%
2021/06/23	40	70.80	8.2	71.48	71.80	31.8	36,140	0.09%
2021/06/22	32.1	70.60	10.2	70.90	70.70	21.9	36,335	0.06%
2021/06/21	26.2	70.05	8	70.28	70.00	18.1	36,352	0.05%
2021/06/18	13.1	71.62	14	71.46	71.30	-0.9	36,089	0.00%
2021/06/17	0	0.00	0.6	72.30	72.30	-0.6	35,879	0.00%
2021/06/16	0.3	73.00	0	0.00	72.60	0.3	36,428	0.00%
2021/06/15	2	73.00	2.4	73.41	73.00	-0.4	36,476	0.00%
2021/06/11	0.2	74.00	50.1	73.90	73.80	-49.9	36,693	-0.14%
2021/06/10	0.1	73.40	51.6	73.02	73.80	-51.6	36,729	-0.14%
2021/06/09	0	0.00	0	73.30	72.90	0	37,125	0.00%
2021/06/08	0.5	73.27	0.2	73.80	73.70	0.3	37,549	0.00%
2021/06/07	13.2	73.40	24.4	72.90	73.20	-11.2	38,854	-0.03%
2021/06/04	3.5	72.66	0	0.00	72.90	3.5	39,203	0.01%
2021/06/03	11.3	73.76	2	74.85	73.60	9.3	39,914	0.02%
2021/06/02	1	74.60	12	73.31	74.50	-11	40,087	-0.03%
2021/06/01	3	72.40	11	72.40	73.00	-8	39,920	-0.02%
2021/05/31	10.3	71.95	28	72.33	72.30	-17.7	40,115	-0.04%
2021/05/28	122	71.78	6.9	71.85	72.00	115.1	40,194	0.29%	大買/鉅額交易
2021/05/27	2.3	70.52	0.1	70.70	71.60	2.2	40,267	0.01%
2021/05/26	41	71.40	0	0.00	71.60	41	40,456	0.10%
2021/05/25	64	72.13	3	71.80	71.90	61	41,177	0.15%
2021/05/24	13	71.38	5.2	71.77	72.00	7.9	41,309	0.02%
2021/05/21	10.3	72.68	70	73.78	72.00	-59.7	41,400	-0.14%
2021/05/20	0.1	70.06	4	70.23	70.20	-3.9	40,820	-0.01%
2021/05/19	12.1	70.29	22.1	70.64	70.60	-10	40,702	-0.02%
2021/05/18	13	69.69	17	70.41	71.40	-4	40,660	-0.01%
2021/05/17	11.1	66.08	50.1	66.66	65.60	-39.1	40,601	-0.10%
2021/05/14	23.1	70.21	20.1	70.40	69.60	2.9	39,774	0.01%
2021/05/13	23.1	69.11	23.4	68.72	68.60	-0.3	39,246	0.00%
2021/05/12	48.4	69.06	24.2	70.79	70.00	24.2	38,421	0.06%
2021/05/11	26	77.13	4.4	76.52	74.80	21.6	36,694	0.06%
2021/05/10	9.1	75.90	18.6	75.66	76.60	-9.5	35,260	-0.03%
2021/05/07	4.5	70.50	15	70.20	70.80	-10.5	34,384	-0.03%
2021/05/06	7.2	70.33	11	69.79	69.60	-3.8	34,193	-0.01%
2021/05/05	50.4	68.74	5	69.40	69.50	45.4	33,736	0.13%
2021/05/04	37.1	68.63	40	68.48	67.40	-2.9	33,156	-0.01%
2021/05/03	24	70.09	70.5	70.17	68.80	-46.5	32,463	-0.14%
2021/04/29	3.2	64.54	4	64.35	64.20	-0.8	31,048	0.00%
2021/04/28	2	65.10	2	65.60	65.10	0	30,854	0.00%
2021/04/26	2	62.40	29	63.44	64.10	-27	30,536	-0.09%
2021/04/23	1	61.30	6	61.35	61.30	-5	30,234	-0.02%
2021/04/22	0	0.00	41	61.49	61.10	-41	30,326	-0.14%
2021/04/20	11	61.81	31	61.61	61.80	-20	30,043	-0.07%
2021/04/19	57	61.05	105	61.20	61.80	-48	30,178	-0.16%	大賣/
2021/04/16	103	59.89	11	59.75	60.00	92	30,110	0.31%	大買/
2021/04/15	9.1	59.39	23	58.91	60.00	-14	30,284	-0.05%
2021/04/14	3.5	56.91	12	57.03	57.10	-8.5	29,598	-0.03%
2021/04/13	5	58.02	10.1	57.89	57.80	-5.1	29,559	-0.02%
2021/04/12	16	57.55	7	58.06	58.00	9	29,197	0.03%
2021/04/09	24.1	56.42	0	0.00	56.40	24.1	28,971	0.08%
2021/04/08	5.1	56.96	22	57.20	56.90	-16.9	28,985	-0.06%
2021/04/07	1	57.40	8	57.20	57.50	-7	29,180	-0.02%
2021/04/06	3	57.83	0	0.00	57.30	3	28,913	0.01%
2021/04/01	30	57.70	2.1	57.65	57.80	28	28,624	0.10%
2021/03/31	22.4	57.17	11.3	57.12	56.80	11.1	28,086	0.04%
2021/03/30	4	56.28	11	55.88	56.80	-7	27,757	-0.03%
2021/03/29	1	55.80	3	55.80	55.90	-2	27,361	-0.01%
2021/03/26	1	55.40	7	55.83	55.50	-6	27,328	-0.02%
2021/03/25	1	54.90	15	55.13	55.30	-14	27,357	-0.05%
2021/03/24	9	54.49	3.2	54.62	54.40	5.8	27,212	0.02%
2021/03/23	27	54.69	2	54.60	54.50	25	27,030	0.09%
2021/03/22	37	53.43	12	53.75	53.90	25	26,920	0.09%
2021/03/19	5.3	53.59	8	54.10	53.70	-2.7	27,234	-0.01%
2021/03/18	16.1	54.95	10	54.40	54.40	6.1	26,995	0.02%
2021/03/17	1.1	54.43	5.2	54.32	54.50	-4.1	27,457	-0.01%
2021/03/16	14	55.34	0	0.00	55.40	14	27,420	0.05%
2021/03/15	16	55.70	6	55.60	55.50	10	27,388	0.04%
2021/03/12	33	54.85	4	55.00	54.90	29	27,099	0.11%
2021/03/11	48	55.93	7	55.60	55.40	41	26,922	0.15%
2021/03/10	0	0.00	3	53.70	54.00	-3	25,773	-0.01%
2021/03/09	49	53.53	8	53.33	53.70	41	25,454	0.16%
2021/03/08	1	52.10	7	52.06	52.10	-6	24,877	-0.02%
2021/03/05	1	50.30	5	50.48	50.80	-4	24,534	-0.02%
2021/03/04	4	50.40	5.8	50.91	50.60	-1.8	25,238	-0.01%
2021/03/03	0	0.00	20	50.70	51.00	-20	25,089	-0.08%
2021/03/02	2	50.60	0	0.00	50.10	2	24,982	0.01%
2021/02/26	8	50.18	2	50.30	49.90	6	24,694	0.02%
2021/02/25	6	51.42	9	51.46	51.70	-3	23,847	-0.01%
2021/02/24	0	0.00	26	49.98	50.00	-26	23,128	-0.11%
2021/02/23	12	49.39	2	49.43	49.75	10	22,937	0.04%
2021/02/22	21	49.77	0	0.00	48.95	21	22,702	0.09%
2021/02/18	8	49.73	14	49.76	49.20	-6	22,724	-0.03%
2021/02/17	0	48.05	17.1	48.93	48.90	-17.1	22,516	-0.08%
2021/02/05	1	47.00	0	0.00	46.90	1	21,815	0.00%
2021/02/04	1	47.10	0	0.00	47.10	1	22,053	0.00%
2021/02/03	0	0.00	4	47.43	47.60	-4	22,835	-0.02%
2021/02/02	5	46.70	7	47.16	47.25	-2	22,979	-0.01%
2021/02/01	2.1	45.78	1	46.00	45.95	1.1	22,665	0.00%
2021/01/29	5	45.71	1	46.40	45.55	4	22,644	0.02%
2021/01/28	2	46.10	0	0.00	46.20	2	22,410	0.01%
2021/01/26	3	46.50	0	0.00	46.50	3	22,119	0.01%
2021/01/25	0	0.00	11	47.32	47.40	-11	21,928	-0.05%
2021/01/22	1	46.35	0	0.00	46.25	1	21,726	0.00%
2021/01/21	1.1	46.51	1	46.40	46.20	0.1	21,634	0.00%
2021/01/20	8.1	46.56	2	46.40	46.20	6.1	21,583	0.03%
2021/01/19	0	0.00	1	47.20	47.25	-1	21,378	0.00%
2021/01/18	5	46.54	1	47.25	46.95	4	21,305	0.02%
2021/01/15	4.1	47.69	1	48.35	47.60	3.1	21,046	0.01%
2021/01/14	15	48.35	2	48.30	48.45	13	20,910	0.06%
2021/01/13	3	48.05	11	48.12	48.30	-8	20,703	-0.04%
2021/01/12	16	47.99	12	47.77	47.75	4	20,349	0.02%
2021/01/11	1	47.60	6	47.92	47.40	-5	19,832	-0.03%
2021/01/08	13	46.73	25	47.11	47.45	-12	19,420	-0.06%
2021/01/07	10	46.40	20	46.17	46.20	-10	18,928	-0.05%
2021/01/06	12	45.87	5	45.70	45.60	7	18,827	0.04%
2021/01/05	0	0.00	9	46.00	46.35	-9	18,643	-0.05%
2021/01/04	17	46.21	0	0.00	46.25	17	18,599	0.09%
2020/12/31	13	46.71	1	46.90	46.75	12	18,506	0.06%
2020/12/30	13	46.38	22	46.69	46.90	-9	18,315	-0.05%
2020/12/29	1	45.60	0	0.00	45.50	1	17,978	0.01%
2020/12/28	0	45.50	0	0.00	45.55	0	18,096	0.00%
2020/12/25	1	45.55	0	0.00	45.50	1	18,122	0.01%
2020/12/24	0	0.00	2.9	45.62	45.55	-2.9	18,141	-0.02%
2020/12/23	5	44.62	20	44.80	44.80	-15	17,948	-0.08%
2020/12/22	7	45.19	0	0.00	44.90	7	17,960	0.04%
2020/12/21	46	45.54	45	45.47	45.50	1	18,211	0.01%
2020/12/18	0	0.00	1	46.45	46.00	-1	18,064	-0.01%
2020/12/17	7	46.34	0	0.00	46.20	7	17,979	0.04%
2020/12/16	1	46.05	1	46.45	46.35	0	18,050	0.00%
2020/12/15	9	46.02	26	46.03	45.85	-17	18,040	-0.09%
2020/12/14	12	47.43	3	47.27	47.30	9	17,640	0.05%
2020/12/11	12	47.04	11	46.92	47.20	1	17,326	0.01%
2020/12/10	1	45.35	2	45.63	45.65	-1	16,697	-0.01%
2020/12/09	0	0.00	88	44.85	45.10	-88	16,532	-0.53%
2020/12/07	30	45.60	5	45.36	45.60	25	16,494	0.15%
2020/12/04	0	0.00	5	45.15	45.15	-5	16,320	-0.03%
2020/12/03	5	44.58	0	0.00	44.45	5	16,105	0.03%
2020/12/02	6	44.50	0	0.00	44.55	6	15,890	0.04%
2020/12/01	1	44.75	0	0.00	44.80	1	15,675	0.01%
2020/11/30	7	44.94	10	45.40	44.30	-3	15,570	-0.02%
2020/11/26	9	45.49	1	45.55	45.60	8	14,746	0.05%
2020/11/25	2	45.10	0	0.00	45.15	2	14,672	0.01%
2020/11/23	8	45.16	6	45.38	45.50	2	14,581	0.01%
2020/11/20	1	44.55	5	44.62	44.90	-4	14,590	-0.03%
2020/11/19	0	0.00	1	45.50	45.25	-1	14,975	-0.01%
2020/11/18	7	45.54	0	0.00	45.50	7	14,881	0.05%
2020/11/17	2	45.65	10	45.67	45.55	-8	14,877	-0.05%
2020/11/16	1	46.00	1	45.85	45.55	0	14,813	0.00%
2020/11/13	20	45.30	2	45.33	45.30	18	14,784	0.12%
2020/11/12	6	45.02	4	45.08	45.20	2	14,647	0.01%
2020/11/11	96	45.45	49	45.09	45.55	47	14,376	0.33%
2020/11/10	11	43.57	5	43.47	43.60	6	13,554	0.04%
2020/11/09	12	42.68	7	42.51	42.70	5	13,328	0.04%
2020/11/06	10	41.85	12	41.87	41.95	-2	13,253	-0.02%
2020/11/05	0	0.00	1	41.80	41.65	-1	13,504	-0.01%
2020/11/03	10	41.55	5	41.45	41.60	5	13,592	0.04%
2020/10/29	1	40.75	0	0.00	40.75	1	13,549	0.01%
2020/10/27	1	41.30	4	41.40	41.30	-3	13,626	-0.02%
2020/10/26	2	41.60	0	0.00	41.70	2	13,648	0.01%
2020/10/16	5	41.55	0	0.00	41.35	5	13,717	0.04%
2020/10/13	1	41.50	0.1	41.50	41.45	0.9	13,582	0.01%
2020/10/08	0	0.00	1	41.10	41.05	-1	13,607	-0.01%
2020/10/07	0	0.00	1	41.30	41.15	-1	13,557	-0.01%
2020/10/05	1	41.40	0	0.00	41.20	1	13,460	0.01%
2020/09/30	0	0.00	2	41.75	41.90	-2	13,544	-0.01%
2020/09/29	0	0.00	1	41.65	41.65	-1	13,566	-0.01%
2020/09/28	0	0.00	3	41.20	41.30	-3	13,654	-0.02%
2020/09/25	2	40.85	0	0.00	40.80	2	13,727	0.01%
2020/09/24	10	40.71	0	0.00	40.60	10	13,700	0.07%
2020/09/23	9	41.49	0	0.00	41.75	9	13,275	0.07%
2020/09/22	11	41.91	0	0.00	41.90	11	13,140	0.08%
2020/09/21	1	42.35	2	42.60	42.40	-1	13,295	-0.01%
2020/09/18	0	0.00	0.1	43.05	42.85	-0.1	13,252	0.00%
2020/09/17	0	0.00	1	43.70	43.25	-1	13,119	-0.01%
2020/09/16	0	0.00	8	43.73	43.75	-8	13,096	-0.06%
2020/09/14	0	0.00	2	43.68	43.65	-2	13,087	-0.02%
2020/09/11	0	0.00	18	43.35	43.45	-18	13,010	-0.14%
2020/09/10	0	0.00	4	43.10	43.05	-4	12,965	-0.03%
2020/09/09	1	41.80	0	0.00	42.25	1	12,854	0.01%
2020/09/08	0	0.00	41	42.50	42.50	-41	12,825	-0.32%
2020/09/07	0	0.00	4	42.45	42.45	-4	12,905	-0.03%
2020/09/04	1	42.35	1	42.20	42.45	0	13,169	0.00%
2020/09/03	0	0.00	2	42.78	42.75	-2	13,311	-0.02%
2020/09/02	4	42.15	0	0.00	42.20	4	13,346	0.03%
2020/08/31	4	43.01	0	0.00	42.80	4	13,272	0.03%
2020/08/27	2	42.98	3	42.85	43.10	-1	13,266	-0.01%
2020/08/26	2	43.15	0	0.00	43.40	2	13,235	0.02%
2020/08/25	3	43.40	10	43.16	43.40	-7	13,156	-0.05%
2020/08/21	6	41.48	7	41.54	41.80	-1	12,897	-0.01%
2020/08/20	6	41.53	0	0.00	41.40	6	12,766	0.05%
2020/08/19	0	0.00	4	43.18	42.75	-4	12,709	-0.03%
2020/08/18	2	42.35	1	42.50	42.55	1	12,493	0.01%
2020/08/17	10	42.30	5	42.30	42.50	5	12,560	0.04%
2020/08/14	1	41.90	0	0.00	41.85	1	12,580	0.01%
2020/08/13	20	41.90	6	41.87	42.00	14	12,658	0.11%
2020/08/12	1	41.75	1	41.90	41.85	0	12,773	0.00%
2020/08/11	3	41.88	1	42.00	41.75	2	12,660	0.02%
2020/08/10	0	0.00	1	41.60	41.75	-1	12,546	-0.01%
2020/08/07	1	41.15	1	41.40	41.15	0	12,544	0.00%
2020/08/06	1	41.45	2	41.70	41.55	-1	12,531	-0.01%
2020/08/05	1	41.30	0	0.00	41.40	1	12,568	0.01%
2020/08/04	1	41.35	25	41.35	41.30	-24	12,604	-0.19%
2020/08/03	3	41.37	0	0.00	41.25	3	12,627	0.02%
2020/07/31	2	41.63	0	0.00	41.75	2	12,603	0.02%
2020/07/24	2	42.00	0	0.00	42.00	2	12,880	0.02%
2020/07/22	0	0.00	1	43.05	43.10	-1	12,889	-0.01%
2020/07/17	0	0.00	2	42.88	42.80	-2	12,866	-0.02%
2020/07/16	1	42.85	0	0.00	42.85	1	13,060	0.01%
2020/07/13	0	0.00	1	42.85	43.00	-1	13,365	-0.01%
2020/07/10	2	42.70	0	0.00	42.40	2	13,490	0.01%
2020/07/09	2	42.93	3	43.50	42.80	-1	13,702	-0.01%
2020/07/06	0	0.00	6	43.25	43.30	-6	13,742	-0.04%
2020/07/03	0	0.00	65	42.60	42.80	-65	13,867	-0.47%
2020/07/02	0	0.00	3	42.35	42.10	-3	14,007	-0.02%
2020/07/01	4	42.08	0	0.00	42.30	4	14,311	0.03%
2020/06/30	0	0.00	4.2	43.80	43.90	-4.2	14,307	-0.03%
2020/06/29	1	43.75	0	0.00	43.80	1	14,241	0.01%
2020/06/24	1	44.15	0	0.00	44.15	1	14,247	0.01%
2020/06/23	0	0.00	1	43.80	44.00	-1	14,476	-0.01%
2020/06/19	8	43.78	5	43.65	43.60	3	14,773	0.02%
2020/06/18	3	43.55	0	0.00	43.85	3	14,934	0.02%
2020/06/17	3	43.83	1	44.30	44.30	2	15,019	0.01%
2020/06/16	2	44.13	1	44.10	44.10	1	15,493	0.01%
2020/06/15	7	43.19	3	43.35	43.10	4	16,095	0.02%
2020/06/12	4	43.10	4	43.00	43.25	0	16,407	0.00%
2020/06/11	10	44.83	1	45.00	43.60	9	16,848	0.05%
2020/06/10	13	44.65	6	44.62	44.60	7	17,044	0.04%
2020/06/08	1	43.70	2	43.80	43.85	-1	18,181	-0.01%
2020/06/04	0	0.00	25	43.54	43.55	-25	18,566	-0.13%
2020/06/03	0	0.00	1	43.55	43.55	-1	18,973	-0.01%
2020/06/02	0	0.00	3	42.93	42.95	-3	18,957	-0.02%
2020/06/01	20	42.60	2	42.95	42.50	18	18,967	0.09%
2020/05/29	1	41.75	0	0.00	42.40	1	18,961	0.01%
2020/05/28	5	42.11	2	42.45	42.05	3	18,742	0.02%
2020/05/27	1	42.75	1.2	42.60	42.65	-0.2	18,852	0.00%
2020/05/26	1	41.50	0	0.00	42.45	1	18,940	0.01%
2020/05/25	0	0.00	11	41.80	41.70	-11	18,867	-0.06%
2020/05/22	13	41.90	0	0.00	41.70	13	18,881	0.07%
2020/05/21	11	42.30	6	42.52	42.70	5	18,910	0.03%
2020/05/20	53	42.27	4	42.31	42.25	49	18,801	0.26%
2020/05/19	0	0.00	1	42.00	42.00	-1	18,690	-0.01%
2020/05/18	45	41.06	0	0.00	41.20	45	18,448	0.24%
2020/05/15	4	41.18	1	41.10	41.15	3	18,430	0.02%
2020/05/14	1	40.60	0	40.75	40.55	1	18,263	0.01%
2020/05/13	2	40.83	2	41.00	40.95	0	18,156	0.00%
2020/05/12	2	40.95	0	0.00	41.20	2	18,167	0.01%
2020/05/11	0	0.00	6	41.03	41.20	-6	18,225	-0.03%
2020/05/08	5	40.80	5	41.05	40.65	0	18,241	0.00%
2020/05/07	1	40.55	0	0.00	40.50	1	18,279	0.01%
2020/05/06	6	40.35	1	40.65	40.55	5	18,315	0.03%
2020/05/05	12	40.77	0.1	40.80	40.65	11.9	18,380	0.06%
2020/05/04	5	40.75	3	40.85	40.75	2	18,411	0.01%
2020/04/28	0	0.00	1	40.20	40.30	-1	18,182	-0.01%
2020/04/27	0	0.00	4	39.74	40.10	-4	18,723	-0.02%
2020/04/24	5	39.40	0	0.00	39.20	5	18,683	0.03%
2020/04/23	3	39.50	0	0.00	39.60	3	18,723	0.02%
2020/04/22	1	38.45	2	38.55	39.45	-1	18,721	-0.01%
2020/04/21	6	39.50	7	39.20	39.00	-1	18,670	-0.01%
2020/04/20	9	40.31	0	0.00	40.10	9	18,566	0.05%
2020/04/17	3	41.25	0	0.00	40.60	3	18,610	0.02%
2020/04/14	2	40.03	5	39.97	40.65	-3	18,190	-0.02%
2020/04/13	0	0.00	4	39.45	39.50	-4	18,003	-0.02%
2020/04/10	0	0.00	1	38.55	39.20	-1	17,881	-0.01%
2020/04/09	0	0.00	7	38.13	38.20	-7	17,767	-0.04%
2020/04/08	0	38.15	3	37.90	37.95	-3	17,642	-0.02%
2020/04/07	2	37.25	1	37.75	37.25	1	17,403	0.01%
2020/04/06	4	37.29	0	0.00	37.30	4	17,181	0.02%
2020/03/31	11	37.54	0	0.00	37.55	11	16,767	0.07%
2020/03/30	1	37.40	0	0.00	37.90	1	16,494	0.01%
2020/03/27	6	38.42	3	38.47	38.30	3	16,359	0.02%
2020/03/26	0	0.00	2	37.20	37.30	-2	16,114	-0.01%
2020/03/25	4	37.15	0	0.00	37.10	4	16,112	0.02%
2020/03/24	1	36.40	1	36.95	36.25	0	15,922	0.00%
2020/03/23	3	35.90	10	35.20	36.00	-7	15,817	-0.04%
2020/03/20	12.1	36.56	3	36.63	37.50	9.1	15,842	0.06%
2020/03/19	9	35.19	3	35.63	34.85	6	15,428	0.04%
2020/03/18	8	36.94	1	37.55	36.85	7	15,332	0.05%
2020/03/17	2	37.43	4	37.60	37.35	-2	15,127	-0.01%
2020/03/16	5	38.44	1	38.60	38.05	4	14,810	0.03%
2020/03/13	12	38.00	4	38.34	39.65	8	14,425	0.06%
2020/03/12	14	40.77	4	41.90	40.50	10	13,472	0.07%
2020/03/11	17	42.46	0	0.00	42.15	17	13,056	0.13%
2020/03/10	0	0.00	2	42.78	42.35	-2	13,022	-0.02%
2020/03/09	21	42.89	0	0.00	42.35	21	12,848	0.16%
2020/03/06	4	44.35	0	0.00	44.20	4	12,372	0.03%
2020/03/05	0	0.00	8	44.99	45.15	-8	12,347	-0.06%
2020/03/04	1	44.00	0	0.00	44.45	1	12,451	0.01%
2020/03/03	1	44.10	0	0.00	44.15	1	12,548	0.01%
2020/03/02	4	43.89	0	0.00	43.95	4	12,678	0.03%
2020/02/27	7	44.49	0	0.00	44.45	7	13,147	0.05%
2020/02/26	2	44.60	1	44.85	44.70	1	13,411	0.01%
2020/02/25	8	44.85	0	0.00	44.95	8	13,301	0.06%
2020/02/24	14	45.08	0	0.00	45.00	14	13,338	0.10%
2020/02/21	1	45.75	0	0.00	45.70	1	13,244	0.01%
2020/02/19	0	0.00	2	46.30	46.35	-2	13,295	-0.02%
2020/02/14	1	46.10	0	0.00	46.15	1	13,329	0.01%
2020/02/12	0	0.00	3	46.48	46.35	-3	13,455	-0.02%
2020/02/11	40	45.90	1	45.80	46.00	39	13,347	0.29%
2020/02/10	1	44.85	1	44.85	45.15	0	13,575	0.00%
2020/02/06	0	0.00	3	45.77	46.00	-3	14,017	-0.02%
2020/02/04	2	44.60	3	44.98	45.05	-1	13,912	-0.01%
2020/02/03	4	44.23	0	0.00	44.15	4	13,979	0.03%
2020/01/31	3	45.15	0	0.00	45.05	3	13,806	0.02%
2020/01/30	6	45.33	4	45.35	45.00	2	13,719	0.01%
2020/01/17	1	47.15	1	47.00	47.15	0	13,064	0.00%
2020/01/14	0	0.00	5	47.01	47.00	-5	12,838	-0.04%
2020/01/13	0	0.00	4	46.79	46.80	-4	12,734	-0.03%
2020/01/08	1	46.00	1	45.90	45.80	0	12,623	0.00%
2020/01/07	1	46.25	0	0.00	46.30	1	12,548	0.01%
2020/01/03	0	0.00	1	46.70	46.75	-1	12,558	-0.01%
2019/12/30	0	0.00	6	46.65	46.70	-6	12,500	-0.05%
2019/12/27	1	46.70	0	0.00	46.75	1	12,512	0.01%
2019/12/24	1	46.50	0	0.00	46.50	1	12,542	0.01%
2019/12/20	0	0.00	2	46.68	46.75	-2	12,650	-0.02%
2019/12/19	0	0.00	2	46.73	46.75	-2	12,514	-0.02%
2019/12/18	0	0.00	1	46.80	46.75	-1	12,459	-0.01%
2019/12/17	3	46.33	0	0.00	46.50	3	12,454	0.02%
2019/12/16	2	46.80	2	47.10	46.60	0	12,268	0.00%
2019/12/13	8	46.94	304	46.85	47.15	-296	12,136	-2.44%	大賣/鉅額交易
2019/12/12	5	45.95	9	46.09	46.05	-4	11,685	-0.03%
2019/12/11	0	0.00	29	45.94	45.95	-29	11,598	-0.25%
2019/12/09	0	0.00	2	45.25	45.45	-2	11,404	-0.02%
2019/12/06	2	45.20	1	45.35	45.45	1	11,572	0.01%
2019/12/05	0	0.00	4	45.33	45.50	-4	11,663	-0.03%
2019/12/04	4	44.68	1	44.55	44.80	3	11,452	0.03%
2019/12/03	0	0.00	1	44.75	44.90	-1	11,512	-0.01%
2019/12/02	4	44.44	3	44.65	44.80	1	11,513	0.01%
2019/11/29	5	44.86	0	0.00	44.80	5	11,431	0.04%
2019/11/28	0	0.00	4	45.45	45.40	-4	11,208	-0.04%
2019/11/27	1	45.55	1	45.90	45.85	0	11,107	0.00%
2019/11/26	0	0.00	9	46.22	46.00	-9	10,945	-0.08%
2019/11/25	0	0.00	8	45.93	46.10	-8	10,286	-0.08%
2019/11/22	1	45.05	0	0.00	45.30	1	10,034	0.01%
2019/11/21	1	45.00	0	0.00	45.05	1	10,041	0.01%
2019/11/18	0	0.00	1	45.30	45.60	-1	9,831	-0.01%
2019/11/14	0	0.00	4.1	45.17	45.10	-4.1	9,986	-0.04%
2019/11/13	0	0.00	10	45.50	45.30	-10	10,209	-0.10%
2019/11/12	5	45.53	0	0.00	45.55	5	10,259	0.05%
2019/11/08	0	0.00	2.6	45.55	45.60	-2.6	10,236	-0.03%
2019/11/07	0	0.00	4	46.09	45.50	-4	10,148	-0.04%
2019/11/06	2	45.65	16	45.74	45.85	-14	9,873	-0.14%
2019/11/01	1	44.50	0	0.00	44.55	1	9,445	0.01%
2019/10/31	4	44.80	0	0.00	44.55	4	9,553	0.04%
2019/10/30	0	0.00	25	45.25	45.45	-25	9,452	-0.26%
2019/10/29	1	45.20	3	45.30	45.45	-2	9,564	-0.02%
2019/10/28	0	0.00	11	45.30	45.30	-11	9,503	-0.12%
2019/10/24	0	0.00	2	45.55	45.55	-2	9,527	-0.02%
2019/10/18	0	0.00	2	45.33	45.25	-2	9,561	-0.02%
2019/10/17	0	0.00	2	45.30	45.30	-2	9,504	-0.02%
2019/10/16	0	0.00	10	45.25	45.25	-10	9,499	-0.11%
2019/10/15	0	0.00	1	44.95	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	7	44.62	44.80	-7	9,512	-0.07%
2019/10/09	10	44.35	2	44.45	43.90	8	9,473	0.08%
2019/10/08	0	0.00	4	44.50	44.30	-4	9,457	-0.04%
2019/10/07	2	43.98	0	0.00	44.00	2	9,406	0.02%
2019/10/04	1	43.85	0	0.00	44.00	1	9,453	0.01%
2019/10/03	2	43.93	0	0.00	44.10	2	9,476	0.02%
2019/09/26	1	44.70	5	44.60	44.60	-4	10,060	-0.04%
2019/09/25	2	44.58	0	0.00	44.40	2	10,268	0.02%
2019/09/23	2	44.80	0	0.00	44.85	2	10,504	0.02%
2019/09/20	0	0.00	30	45.10	45.15	-30	10,806	-0.28%
2019/09/19	2	45.30	0	0.00	45.20	2	10,757	0.02%
2019/09/18	1	45.35	0	0.00	45.60	1	10,735	0.01%
2019/09/17	0	0.00	1	45.30	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	2	45.18	45.30	-2	10,762	-0.02%
2019/09/12	0	0.00	5	45.15	45.00	-5	10,726	-0.05%
2019/09/11	1	44.75	5	44.78	44.95	-4	10,826	-0.04%
2019/09/10	6	44.93	4	45.01	44.90	2	10,813	0.02%
2019/09/09	1	44.45	4	44.41	44.55	-3	10,670	-0.03%
2019/09/06	0	0.00	30	44.00	44.00	-30	10,567	-0.28%
2019/09/05	0	0.00	1	43.95	43.95	-1	10,660	-0.01%
2019/09/03	5	43.25	1	43.35	43.25	4	10,585	0.04%
2019/09/02	0	0.00	6	43.55	43.50	-6	10,671	-0.06%
2019/08/29	2	43.18	0	0.00	43.15	2	10,797	0.02%
2019/08/27	1	43.45	1	43.30	43.50	0	10,851	0.00%
2019/08/26	4	42.95	0	0.00	43.00	4	10,789	0.04%
2019/08/23	0	0.00	1	43.20	43.10	-1	10,801	-0.01%
2019/08/21	0.2	43.00	0	0.00	42.90	0.2	11,145	0.00%
2019/08/20	1	43.00	0	0.00	42.90	1	11,111	0.01%
2019/08/19	0	0.00	8	43.38	43.35	-8	11,128	-0.07%
2019/08/16	1	42.85	2	43.25	43.15	-1	11,048	-0.01%
2019/08/15	1	41.70	0	0.00	41.90	1	10,942	0.01%
2019/08/14	5.4	42.31	0	0.00	42.05	5.4	11,055	0.05%
2019/08/13	10	42.47	0	0.00	42.30	10	11,116	0.09%
2019/08/12	1	42.05	0	0.00	41.90	1	11,259	0.01%
2019/08/07	4	41.65	0	0.00	41.65	4	11,618	0.03%
2019/08/06	0	0.00	1	41.70	41.70	-1	11,901	-0.01%
2019/08/05	7	42.00	2	42.08	42.00	5	11,942	0.04%
2019/08/02	2	42.35	3	42.38	42.35	-1	11,942	-0.01%
2019/08/01	2	42.88	0	0.00	42.90	2	12,024	0.02%
2019/07/31	3	43.30	4	43.15	43.20	-1	12,042	-0.01%
2019/07/30	5	43.58	0	0.00	43.50	5	11,991	0.04%
2019/07/26	1	43.60	2	43.60	43.50	-1	12,256	-0.01%
2019/07/25	0	0.00	3	43.60	43.90	-3	12,432	-0.02%
2019/07/24	0	0.00	1	43.45	43.45	-1	12,543	-0.01%
2019/07/22	2	43.75	1	43.60	43.60	1	12,563	0.01%
2019/07/19	1	43.70	0	0.00	43.50	1	12,593	0.01%
2019/07/18	5	43.51	2	43.45	43.45	3	12,590	0.02%
2019/07/17	9	43.56	0	0.00	43.50	9	12,580	0.07%
2019/07/16	5	43.91	1	43.90	44.00	4	12,466	0.03%
2019/07/15	6	43.85	2	43.90	43.85	4	12,428	0.03%
2019/07/12	2	44.03	0	0.00	43.95	2	12,723	0.02%
2019/07/11	1	44.30	6	44.10	44.20	-5	12,840	-0.04%
2019/07/10	4	44.11	1	44.40	44.30	3	13,018	0.02%
2019/07/09	2	43.90	0	0.00	44.05	2	13,055	0.02%
2019/07/08	3	44.07	1	44.25	44.20	2	13,061	0.02%
2019/07/05	4	44.24	2	44.28	44.30	2	13,178	0.02%
2019/07/04	5	44.39	0	0.00	44.35	5	13,236	0.04%
2019/07/03	0	0.00	6	46.04	46.10	-6	13,177	-0.05%
2019/07/02	5	46.29	1	46.30	46.25	4	13,031	0.03%
2019/07/01	8	46.23	4	46.20	46.25	4	12,781	0.03%
2019/06/28	2	45.85	14	45.92	45.85	-12	12,611	-0.10%
2019/06/27	2	45.65	11	45.86	45.80	-9	12,572	-0.07%
2019/06/26	4	45.16	3	45.33	45.40	1	12,505	0.01%
2019/06/25	4	44.94	1	44.90	44.90	3	12,469	0.02%
2019/06/24	3	44.60	1	44.90	44.90	2	12,607	0.02%
2019/06/21	5	44.58	0	0.00	44.45	5	12,633	0.04%
2019/06/20	10	44.85	0	0.00	44.65	10	12,612	0.08%
2019/06/19	11	44.62	2	44.70	44.80	9	12,755	0.07%
2019/06/18	10	44.35	12	44.30	44.50	-2	12,656	-0.02%
2019/06/17	7	44.00	1	44.25	44.10	6	12,868	0.05%
2019/06/14	1	43.45	2	43.70	43.55	-1	13,091	-0.01%
2019/06/13	2	43.60	0	0.00	43.65	2	13,170	0.02%
2019/06/12	0	0.00	4	44.08	44.35	-4	13,250	-0.03%
2019/06/11	5	44.35	7	44.31	44.45	-2	13,372	-0.01%
2019/06/10	0	0.00	13	43.97	44.15	-13	13,370	-0.10%
2019/06/06	5	43.00	3	43.02	43.15	2	13,441	0.01%
2019/06/05	1	43.20	5	43.20	43.10	-4	13,478	-0.03%
2019/06/04	2	43.60	3	43.68	43.90	-1	13,470	-0.01%
2019/05/31	3	43.25	0	0.00	43.25	3	13,432	0.02%
2019/05/30	3	42.60	0	0.00	42.60	3	13,379	0.02%
2019/05/29	1	42.30	1	42.30	42.45	0	13,576	0.00%
2019/05/28	1	42.10	0	0.00	42.30	1	13,740	0.01%
2019/05/27	2	42.10	10	42.10	42.30	-8	13,665	-0.06%
2019/05/24	6	42.05	0	0.00	42.00	6	13,806	0.04%
2019/05/23	0	0.00	2	42.40	42.50	-2	13,755	-0.01%
2019/05/22	1	42.45	3	42.45	42.50	-2	13,835	-0.01%
2019/05/21	1.1	42.49	2	43.13	43.05	-1	13,864	-0.01%
2019/05/20	5	41.85	0	0.00	41.90	5	13,733	0.04%
2019/05/17	25	41.99	1	41.95	41.90	24	13,636	0.18%
2019/05/16	32	42.61	2.4	42.30	42.00	29.6	13,498	0.22%
2019/05/15	10	43.30	0	0.00	43.25	10	13,362	0.07%
2019/05/14	6.1	43.14	2	43.25	43.15	4.1	13,373	0.03%
2019/05/13	10	43.89	2	43.85	43.80	8	13,270	0.06%
2019/05/10	10	44.92	5	44.65	44.60	5	13,345	0.04%
2019/05/09	5	44.72	0	0.00	44.60	5	13,436	0.04%
2019/05/07	1	45.50	0	0.00	45.40	1	13,491	0.01%
2019/04/30	4	45.51	2	45.65	45.60	2	13,422	0.01%
2019/04/22	5	45.30	2	45.30	45.25	3	14,494	0.02%
2019/04/19	1	45.20	2	45.25	45.20	-1	14,744	-0.01%
2019/04/18	27	44.84	0	0.00	45.00	27	14,768	0.18%
2019/04/17	1	45.10	0	0.00	45.20	1	14,610	0.01%
2019/04/16	5	45.15	0	0.00	45.30	5	14,477	0.03%
2019/04/15	2	45.70	0	0.00	45.70	2	14,346	0.01%
2019/04/12	1	45.70	0	0.00	45.70	1	14,335	0.01%
2019/04/11	1	45.55	1	45.85	45.55	0	14,325	0.00%
2019/04/10	1	45.40	0	0.00	45.50	1	14,249	0.01%
2019/04/09	1	45.50	0	0.00	45.75	1	14,189	0.01%
2019/04/08	43	45.44	3	45.48	45.35	40	14,074	0.28%
2019/04/03	17	45.95	3	46.02	46.00	14	13,801	0.10%
2019/04/02	0	0.00	2	46.00	46.00	-2	13,773	-0.01%
2019/03/29	2	45.13	1	45.80	46.00	1	13,562	0.01%
2019/03/28	2	45.10	0	0.00	45.10	2	13,404	0.01%
2019/03/27	9	45.03	0	0.00	44.95	9	13,331	0.07%
2019/03/26	2	45.50	0	0.00	45.50	2	13,224	0.02%
2019/03/25	10	45.63	0	0.00	45.55	10	13,349	0.07%
2019/03/22	2	46.90	4	46.88	46.40	-2	13,166	-0.02%
2019/03/20	1	47.30	6.4	47.19	47.15	-5.4	13,050	-0.04%
2019/03/19	5	46.50	3	46.70	46.95	2	12,850	0.02%
2019/03/18	1	45.95	1	46.00	46.00	0	12,664	0.00%
2019/03/15	1	45.25	0	0.00	45.25	1	12,582	0.01%
2019/03/14	11	45.36	1	45.20	45.25	10	12,452	0.08%
2019/03/13	0	0.00	3	45.30	45.25	-3	12,434	-0.02%
2019/03/12	8	45.04	1	45.20	45.00	7	12,423	0.06%
2019/03/11	8	44.61	0	0.00	44.50	8	12,436	0.06%
2019/03/06	1	45.15	0	0.00	45.15	1	12,732	0.01%
2019/03/04	6.1	44.65	1	44.65	45.15	5.1	12,921	0.04%
2019/02/26	11	45.43	4	45.53	45.45	7	12,558	0.06%
2019/02/25	7	45.14	2	45.20	45.30	5	12,239	0.04%
2019/02/21	3	44.98	0	0.00	45.10	3	12,083	0.02%
2019/02/20	2	45.03	0	0.00	45.05	2	12,003	0.02%
2019/02/19	0	0.00	0	44.95	44.85	0	11,846	0.00%
2019/02/18	1	44.65	0	0.00	44.75	1	11,801	0.01%
2019/02/15	1	44.50	0	0.00	44.40	1	11,767	0.01%
2019/02/14	1	44.85	5	44.70	44.50	-4	11,660	-0.03%
2019/02/13	0	0.00	3	44.50	44.60	-3	11,458	-0.03%
2019/02/12	6	44.22	2	44.30	44.30	4	11,447	0.03%
2019/02/11	1	44.50	2	44.28	44.15	-1	11,317	-0.01%
2019/01/30	1	44.60	0	0.00	44.55	1	11,181	0.01%
2019/01/29	3	44.62	0	0.00	44.75	3	11,121	0.03%
2019/01/28	100	44.47	0	0.00	44.60	100	10,954	0.91%
2019/01/25	5	44.01	0	0.00	44.00	5	10,827	0.05%
2019/01/22	1	44.30	0	0.00	44.25	1	10,710	0.01%
2019/01/21	104	44.49	0	0.00	44.30	104	10,736	0.97%	大買/鉅額交易
2019/01/18	9.1	44.06	0	0.00	44.15	9.1	10,904	0.08%
2019/01/17	1	44.00	0	0.00	44.05	1	11,002	0.01%
2019/01/16	4	44.10	1	44.00	44.00	3	10,922	0.03%
2019/01/15	7	44.66	0	0.00	44.60	7	10,614	0.07%
2019/01/14	3	45.07	1	45.20	45.00	2	10,342	0.02%
2019/01/11	2	45.98	0	0.00	45.95	2	10,140	0.02%
2019/01/10	1	46.85	0	0.00	46.90	1	9,958	0.01%
2019/01/09	1	46.40	3	46.80	47.05	-2	10,011	-0.02%
2019/01/08	1	45.80	0	0.00	45.70	1	9,975	0.01%
2019/01/07	101	45.95	0	0.00	45.95	101	10,273	0.98%	大買/鉅額交易
2019/01/04	0	0.00	1	45.30	45.30	-1	10,445	-0.01%
2019/01/03	0	0.00	1	45.85	45.80	-1	10,903	-0.01%
2019/01/02	2	46.50	0	0.00	46.10	2	11,063	0.02%
2018/12/27	5	46.80	0	0.00	46.95	5	11,424	0.04%
2018/12/25	1	46.30	0	0.00	46.50	1	11,742	0.01%
2018/12/24	8	46.56	0	0.00	46.85	8	11,927	0.07%
2018/12/14	2	47.53	0	0.00	47.45	2	13,129	0.02%
2018/12/13	2	47.90	1	48.05	48.05	1	13,081	0.01%
2018/12/12	3	47.53	0	0.00	47.55	3	13,095	0.02%
2018/12/11	2	47.25	0	0.00	47.25	2	13,061	0.02%
2018/12/07	2	47.95	0	0.00	48.00	2	12,947	0.02%
2018/12/06	1	47.90	0	0.00	48.00	1	12,897	0.01%
2018/12/05	1	48.30	0	0.00	48.35	1	12,874	0.01%
2018/11/30	2	48.90	0	0.00	48.80	2	12,724	0.02%
2018/11/29	1	48.80	0	0.00	48.60	1	12,537	0.01%
2018/11/28	0	0.00	4.5	49.11	48.85	-4.5	12,400	-0.04%
2018/11/27	7	49.31	0	0.00	49.10	7	12,281	0.06%
2018/11/19	0	0.00	1	51.50	51.50	-1	12,437	-0.01%
2018/11/09	0	0.00	2	50.85	51.10	-2	12,793	-0.02%
2018/11/08	0	0.00	3	50.70	50.90	-3	12,772	-0.02%
2018/11/07	0	0.00	60	49.85	50.30	-60	12,670	-0.47%
2018/11/06	0	0.00	2	49.68	49.80	-2	12,719	-0.02%
2018/10/31	4	48.14	0	0.00	48.45	4	12,664	0.03%
2018/10/30	2	47.45	0	0.00	47.50	2	12,580	0.02%
2018/10/29	2	46.90	1	46.70	46.90	1	12,550	0.01%
2018/10/26	1	47.25	0	0.00	47.10	1	12,485	0.01%
2018/10/25	4	48.40	0	0.00	48.00	4	12,226	0.03%
2018/10/24	2	49.03	0	0.00	49.15	2	12,250	0.02%
2018/10/23	3	49.50	0	0.00	49.55	3	12,184	0.02%
2018/10/18	1	49.95	0	0.00	49.60	1	12,235	0.01%
2018/10/15	0.1	49.95	0	0.00	49.95	0.1	12,269	0.00%
2018/10/12	2	49.60	1	50.00	50.10	1	12,013	0.01%
2018/10/11	1	49.90	150	49.75	49.65	-149	11,865	-1.26%	大賣/鉅額交易
2018/10/09	0	0.00	5	51.88	51.50	-5	11,377	-0.04%
2018/10/05	1	51.00	1	50.80	50.90	0	11,086	0.00%
2018/10/04	1	51.60	0	0.00	51.60	1	10,810	0.01%
2018/10/03	2	52.10	1	51.80	51.80	1	10,746	0.01%
2018/10/01	1	52.20	12	52.40	52.50	-11	10,512	-0.10%
2018/09/28	1	51.80	1	51.50	51.80	0	10,484	0.00%
2018/09/27	1	51.50	2	51.55	51.90	-1	10,330	-0.01%
2018/09/26	0	0.00	1	51.10	51.00	-1	10,162	-0.01%
2018/09/25	2	51.40	14.2	51.57	51.10	-12.2	10,326	-0.12%
2018/09/21	1	51.30	0	0.00	51.10	1	10,288	0.01%
2018/09/20	0	0.00	0	50.40	50.40	0	9,862	0.00%
2018/09/18	2	50.00	0	0.00	50.00	2	9,957	0.02%
2018/09/17	0	0.00	0.1	50.10	50.00	-0.1	10,140	0.00%
2018/09/13	0	0.00	1	49.95	49.90	-1	10,634	-0.01%
2018/09/12	1	49.70	0	0.00	49.70	1	10,843	0.01%
2018/09/11	1	49.55	0	0.00	49.80	1	11,015	0.01%
2018/09/07	2	49.80	0	0.00	49.50	2	11,443	0.02%
2018/08/31	0	0.00	2	50.85	50.90	-2	11,622	-0.02%
2018/08/30	0	0.00	0.1	50.60	50.50	-0.1	11,622	0.00%
2018/08/28	0	0.00	1	50.70	50.80	-1	11,740	-0.01%
2018/08/24	2	49.80	0	0.00	49.85	2	11,640	0.02%
2018/08/23	3	50.00	0	0.00	50.10	3	11,918	0.03%
2018/08/22	2	49.90	2	50.20	50.10	0	12,211	0.00%
2018/08/17	1	49.90	0	0.00	49.90	1	12,024	0.01%
2018/08/16	2	49.70	0	0.00	49.70	2	11,979	0.02%
2018/08/15	2	50.05	0	0.00	50.10	2	11,943	0.02%
2018/08/13	50	50.22	0	0.00	50.10	50	12,264	0.41%
2018/08/02	0	0.00	5	50.50	50.20	-5	13,141	-0.04%
2018/07/30	5	50.20	0	0.00	50.40	5	12,966	0.04%
2018/07/27	0	0.00	3	50.10	50.20	-3	13,116	-0.02%
2018/07/26	3	50.00	2	50.40	50.30	1	13,168	0.01%
2018/07/25	0	0.00	1	50.10	50.20	-1	13,156	-0.01%
2018/07/24	2	50.35	0	0.00	50.30	2	13,149	0.02%
2018/07/20	1	50.60	1	51.00	51.00	0	13,127	0.00%
2018/07/18	1	50.60	0	0.00	50.80	1	13,137	0.01%
2018/07/17	0	0.00	1	50.80	50.80	-1	13,139	-0.01%
2018/07/16	0	0.00	3	50.90	50.70	-3	13,165	-0.02%
2018/07/13	0	0.00	1	50.90	51.00	-1	13,230	-0.01%
2018/07/12	0	0.00	2	50.70	50.70	-2	13,283	-0.02%
2018/07/11	3	49.93	0	0.00	50.30	3	13,360	0.02%
2018/07/10	0	0.00	1	50.30	50.50	-1	13,348	-0.01%
2018/07/09	0.1	50.10	2	50.00	50.10	-1.9	13,363	-0.01%
2018/07/06	3	49.22	0	0.00	49.45	3	13,375	0.02%
2018/07/05	1	49.35	0	0.00	49.80	1	13,409	0.01%
2018/07/04	2	49.90	0	0.00	50.00	2	13,615	0.01%
2018/07/03	2	50.03	0	0.00	50.00	2	13,638	0.01%
2018/06/29	0.1	51.10	0	0.00	51.10	0.1	13,434	0.00%
2018/06/28	1	50.70	0	0.00	50.50	1	13,314	0.01%
2018/06/27	0	0.00	3	50.70	50.50	-3	13,279	-0.02%
2018/06/26	23	50.98	2	51.05	50.90	21	13,056	0.16%
2018/06/25	2	53.30	0	0.00	53.20	2	12,832	0.02%
2018/06/21	0	0.00	9	54.13	53.90	-9	12,476	-0.07%
2018/06/20	0	0.00	2	53.95	53.70	-2	12,714	-0.02%
2018/06/14	1	53.40	0	0.00	52.90	1	12,213	0.01%
2018/06/11	0	0.00	1.2	53.69	53.70	-1.2	12,305	-0.01%
2018/06/08	1	53.60	0	0.00	53.80	1	12,317	0.01%
2018/06/07	0	0.00	1	53.50	54.00	-1	12,354	-0.01%
2018/06/06	0	0.00	1	53.20	53.30	-1	12,473	-0.01%
2018/06/05	0	0.00	3	52.70	53.00	-3	12,369	-0.02%
2018/06/04	3	52.40	4	52.53	52.80	-1	12,333	-0.01%
2018/05/31	0.1	51.90	0	0.00	52.10	0.1	12,376	0.00%
2018/05/30	6	51.38	0	0.00	51.20	6	12,242	0.05%
2018/05/24	0	0.00	0.2	53.30	53.50	-0.2	12,646	0.00%
2018/05/23	0	0.00	70	53.70	53.30	-70	12,693	-0.55%
2018/05/18	0.1	52.70	1	53.00	52.90	-0.9	12,560	-0.01%
2018/05/17	0	0.00	6	52.63	52.50	-6	12,527	-0.05%
2018/05/16	0.1	51.90	12	52.08	52.20	-11.9	12,388	-0.10%
2018/05/15	2	51.75	1	52.10	51.20	1	12,430	0.01%
2018/05/11	1	51.60	0.2	51.70	51.80	0.8	12,840	0.01%
2018/05/03	1	50.60	0	0.00	50.40	1	12,844	0.01%
2018/04/27	0	0.00	5	50.60	50.80	-5	13,174	-0.04%
2018/04/24	5	50.30	0	0.00	50.20	5	13,388	0.04%
2018/04/20	0	0.00	2.1	50.20	50.40	-2.1	13,801	-0.01%
2018/04/18	0	0.00	1	50.30	50.00	-1	14,012	-0.01%
2018/04/17	23	49.91	0	0.00	49.95	23	14,128	0.16%
2018/04/16	1	50.60	0	0.00	50.60	1	14,244	0.01%
2018/04/12	0.2	50.90	0	0.00	51.00	0.2	14,474	0.00%
2018/04/11	2.2	51.27	8	51.16	51.00	-5.8	14,669	-0.04%
2018/04/10	1	51.00	0	0.00	51.00	1	14,659	0.01%
2018/04/09	1	49.95	1	50.30	50.30	0	14,670	0.00%
2018/03/31	5	50.20	0	0.00	50.20	5	14,579	0.03%
2018/03/29	0	0.00	0.1	50.30	50.10	-0.1	14,706	0.00%
2018/03/28	1	50.10	0	0.00	50.30	1	14,603	0.01%
2018/03/26	1	50.20	0	0.00	50.40	1	14,557	0.01%
2018/03/23	4	50.58	0	0.00	50.30	4	14,657	0.03%
2018/03/22	2	51.75	0	0.00	51.80	2	14,418	0.01%
2018/03/21	5	51.80	0	0.00	51.50	5	14,331	0.03%
2018/03/20	10	51.30	0	0.00	51.70	10	14,382	0.07%
2018/03/16	1	50.90	0	0.00	51.70	1	14,383	0.01%
2018/03/15	5	51.20	0	0.00	51.20	5	14,121	0.04%
2018/03/14	0	0.00	3	51.50	51.60	-3	14,138	-0.02%
2018/03/13	1	51.40	0.1	51.60	51.60	0.9	14,188	0.01%
2018/03/12	0	0.00	3.1	51.70	51.80	-3.1	14,194	-0.02%
2018/03/08	1	50.50	0	0.00	50.40	1	14,429	0.01%
2018/03/07	2	50.70	0	0.00	50.30	2	14,758	0.01%
2018/03/05	2	50.10	6	50.60	50.10	-4	15,600	-0.03%
2018/02/27	10	52.80	10	52.30	52.20	0	15,405	0.00%
2018/02/23	0	0.00	1	52.10	52.30	-1	15,567	-0.01%
2018/02/22	0	0.00	20	51.20	51.80	-20	16,252	-0.12%
2018/02/21	0	0.00	3	51.60	51.90	-3	16,922	-0.02%
2018/02/12	0	0.00	1	51.00	51.00	-1	16,782	-0.01%
2018/02/09	1	49.90	0	0.00	50.20	1	16,786	0.01%
2018/02/08	0	0.00	1	50.90	50.60	-1	16,607	-0.01%
2018/02/07	1	51.00	0	0.00	50.20	1	16,574	0.01%
2018/02/06	18	49.60	0	0.00	49.20	18	16,301	0.11%
2018/01/25	153	53.14	1	53.10	53.40	152	15,563	0.98%	大買/鉅額交易
2018/01/24	1	52.70	4	53.30	52.80	-3	15,373	-0.02%
2018/01/23	10	53.80	1	53.70	54.00	9	15,235	0.06%
2018/01/22	1	54.00	1	53.80	54.10	0	15,357	0.00%
2018/01/19	11	53.59	0	0.00	53.90	11	15,384	0.07%
2018/01/18	3	54.07	5	54.10	53.80	-2	15,268	-0.01%
2018/01/17	11	54.09	1	54.20	54.20	10	15,074	0.07%
2018/01/16	0	0.00	1	54.50	54.80	-1	14,907	-0.01%
2018/01/15	2	54.10	1	53.80	54.10	1	14,546	0.01%
2018/01/11	20	52.90	8	52.90	53.00	12	14,227	0.08%
2018/01/10	1	53.00	6	53.02	53.00	-5	14,236	-0.04%
2018/01/09	0	0.00	3	52.33	52.50	-3	14,055	-0.02%
2018/01/08	0	0.00	1	52.40	52.50	-1	13,984	-0.01%
2018/01/05	1	52.00	2	52.10	52.20	-1	13,900	-0.01%
2018/01/04	2	51.80	2	51.65	51.90	0	13,779	0.00%
2018/01/03	2	51.40	2	51.45	51.50	0	13,865	0.00%
2018/01/02	0	0.00	1	50.80	51.00	-1	13,535	-0.01%